First Trust SkyBridge Crypto Ind and Digi Econ ETF (CRPT)
15.67
-0.09
(-0.57%)
USD |
NYSEARCA |
Sep 04, 16:00
15.66
-0.01
(-0.06%)
After-Hours: 20:00
CRPT Price : 15.67 for Sept. 4, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 04, 2026 | 15.20 | 15.76 | 15.18 | 15.67 | 116131.0 |
| Sep 03, 2026 | 15.10 | 15.99 | 14.83 | 15.76 | 34972.00 |
| Sep 02, 2026 | 14.16 | 14.47 | 14.05 | 14.30 | 29516.00 |
| Sep 01, 2026 | 14.43 | 14.58 | 14.05 | 14.17 | 57255.00 |
| Aug 31, 2026 | 14.47 | 14.87 | 14.04 | 14.70 | 69033.00 |
| Aug 28, 2026 | 14.69 | 15.00 | 14.20 | 14.43 | 40542.00 |
| Aug 27, 2026 | 14.70 | 15.38 | 14.57 | 15.16 | 27276.00 |
| Aug 26, 2026 | 14.24 | 14.54 | 14.16 | 14.48 | 30487.00 |
| Aug 25, 2026 | 14.02 | 14.88 | 14.02 | 14.69 | 82756.00 |
| Aug 24, 2026 | 14.21 | 14.59 | 14.06 | 14.14 | 172251.0 |
| Aug 21, 2026 | 14.04 | 14.50 | 13.37 | 14.03 | 70194.00 |
| Aug 20, 2026 | 13.00 | 13.18 | 12.70 | 13.18 | 34678.00 |
| Aug 19, 2026 | 11.44 | 12.58 | 11.38 | 12.14 | 55723.00 |
| Aug 18, 2026 | 11.53 | 11.68 | 11.23 | 11.28 | 43865.00 |
| Aug 17, 2026 | 11.37 | 11.72 | 11.31 | 11.62 | 18873.00 |
| Aug 14, 2026 | 11.30 | 11.48 | 11.15 | 11.31 | 332695.0 |
| Aug 13, 2026 | 11.31 | 11.77 | 11.30 | 11.36 | 21095.00 |
| Aug 12, 2026 | 11.38 | 11.55 | 11.23 | 11.39 | 131402.0 |
| Aug 11, 2026 | 11.51 | 11.67 | 11.19 | 11.34 | 34121.00 |
| Aug 10, 2026 | 11.62 | 11.62 | 11.13 | 11.35 | 24446.00 |
| Aug 07, 2026 | 11.60 | 11.77 | 11.29 | 11.50 | 33037.00 |
| Aug 06, 2026 | 11.33 | 11.45 | 11.18 | 11.32 | 32773.00 |
| Aug 05, 2026 | 11.60 | 11.64 | 11.26 | 11.35 | 109715.0 |
| Aug 04, 2026 | 11.45 | 11.75 | 11.31 | 11.60 | 100527.0 |
| Aug 03, 2026 | 11.11 | 11.59 | 11.03 | 11.50 | 121665.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median