First Trust SkyBdg Cry Idt & Dgt Eco ETF (CRPT)
11.43
-0.03
(-0.26%)
USD |
NYSEARCA |
May 03, 16:00
11.55
+0.12
(+1.05%)
Pre-Market: 20:00
CRPT Price: 11.43 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 11.70 | 11.86 | 11.31 | 11.43 | 34014.00 |
May 02, 2024 | 10.98 | 11.46 | 10.59 | 11.46 | 165072.0 |
May 01, 2024 | 10.53 | 11.30 | 10.25 | 10.64 | 123036.0 |
Apr 30, 2024 | 11.46 | 11.51 | 10.62 | 10.62 | 32723.00 |
Apr 29, 2024 | 12.11 | 12.25 | 11.60 | 11.60 | 17149.00 |
Apr 26, 2024 | 11.96 | 12.62 | 11.96 | 12.43 | 39206.00 |
Apr 25, 2024 | 11.75 | 12.32 | 11.50 | 12.05 | 49343.00 |
Apr 24, 2024 | 12.50 | 12.77 | 12.06 | 12.11 | 113984.0 |
Apr 23, 2024 | 11.99 | 12.72 | 11.94 | 12.71 | 78790.00 |
Apr 22, 2024 | 11.28 | 12.06 | 11.18 | 12.03 | 107465.0 |
Apr 19, 2024 | 10.95 | 11.28 | 10.80 | 11.18 | 55280.00 |
Apr 18, 2024 | 10.55 | 11.18 | 10.47 | 10.69 | 39651.00 |
Apr 17, 2024 | 10.71 | 10.86 | 10.25 | 10.32 | 44388.00 |
Apr 16, 2024 | 11.00 | 11.00 | 10.36 | 10.76 | 110189.0 |
Apr 15, 2024 | 11.98 | 12.00 | 11.08 | 11.08 | 52547.00 |
Apr 12, 2024 | 12.45 | 12.59 | 11.59 | 11.86 | 84738.00 |
Apr 11, 2024 | 12.67 | 12.75 | 12.26 | 12.46 | 59076.00 |
Apr 10, 2024 | 12.08 | 12.75 | 12.00 | 12.75 | 57839.00 |
Apr 09, 2024 | 12.90 | 12.90 | 12.15 | 12.26 | 103699.0 |
Apr 08, 2024 | 13.36 | 13.68 | 12.53 | 13.23 | 68376.00 |
Apr 05, 2024 | 12.87 | 13.35 | 12.70 | 12.82 | 39946.00 |
Apr 04, 2024 | 13.61 | 13.88 | 13.05 | 13.31 | 53867.00 |
Apr 03, 2024 | 12.82 | 13.52 | 12.82 | 13.35 | 102763.0 |
Apr 02, 2024 | 12.99 | 13.44 | 12.65 | 12.80 | 80539.00 |
Apr 01, 2024 | 14.06 | 14.42 | 13.48 | 13.53 | 94462.00 |
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
8.969
Average
6.61
Median
May 23 2022