First Trust SkyBdg Cry Idt & Dgt Eco ETF (CRPT)
19.61
-0.27
(-1.37%)
USD |
NYSEARCA |
Nov 21, 16:00
19.61
0.00 (0.00%)
Pre-Market: 08:39
CRPT Price: 19.61 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 20.65 | 20.80 | 18.85 | 19.61 | 140702.0 |
| Nov 20, 2024 | 20.59 | 20.70 | 19.26 | 19.88 | 59082.00 |
| Nov 19, 2024 | 19.15 | 20.00 | 18.87 | 19.97 | 82713.00 |
| Nov 18, 2024 | 19.33 | 19.92 | 18.75 | 19.11 | 102426.0 |
| Nov 15, 2024 | 18.73 | 19.56 | 18.29 | 19.37 | 70973.00 |
| Nov 14, 2024 | 19.00 | 19.77 | 18.50 | 18.51 | 103849.0 |
| Nov 13, 2024 | 21.10 | 21.60 | 19.10 | 19.24 | 132453.0 |
| Nov 12, 2024 | 20.61 | 21.21 | 20.05 | 20.97 | 137069.0 |
| Nov 11, 2024 | 20.47 | 22.98 | 20.13 | 21.16 | 388425.0 |
| Nov 08, 2024 | 18.28 | 18.98 | 17.49 | 18.73 | 85857.00 |
| Nov 07, 2024 | 17.17 | 18.15 | 16.80 | 18.08 | 148967.0 |
| Nov 06, 2024 | 15.97 | 17.25 | 15.50 | 17.15 | 189755.0 |
| Nov 05, 2024 | 13.68 | 14.24 | 13.68 | 14.05 | 21246.00 |
| Nov 04, 2024 | 13.65 | 13.65 | 13.30 | 13.31 | 37230.00 |
| Nov 01, 2024 | 14.15 | 14.67 | 13.75 | 13.75 | 51031.00 |
| Oct 31, 2024 | 15.11 | 15.11 | 13.98 | 14.00 | 50390.00 |
| Oct 30, 2024 | 15.48 | 15.90 | 14.93 | 15.36 | 44084.00 |
| Oct 29, 2024 | 16.14 | 16.49 | 15.54 | 16.03 | 61376.00 |
| Oct 28, 2024 | 15.30 | 15.99 | 15.05 | 15.90 | 78620.00 |
| Oct 25, 2024 | 15.05 | 15.22 | 14.54 | 14.54 | 45337.00 |
| Oct 24, 2024 | 14.79 | 15.29 | 14.41 | 14.89 | 106693.0 |
| Oct 23, 2024 | 14.78 | 15.07 | 14.06 | 14.26 | 55223.00 |
| Oct 22, 2024 | 15.06 | 15.26 | 14.78 | 15.13 | 24319.00 |
| Oct 21, 2024 | 14.81 | 15.29 | 14.27 | 15.05 | 57952.00 |
| Oct 18, 2024 | 14.42 | 15.00 | 14.42 | 15.00 | 67653.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.08
Minimum
Dec 28 2022
26.73
Maximum
Nov 09 2021
9.754
Average
7.69
Median
Dec 12 2023