ProShares CoinDesk Crypto 20 ETF (KRYP)
22.24
-0.58
(-2.56%)
USD |
NYSEARCA |
Sep 04, 16:00
22.25
+0.01
(+0.07%)
After-Hours: 20:00
KRYP Price : 22.24 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 | 22.07 | 22.24 | 22.07 | 22.24 | 895.00 |
| Sep 03, 2026 | 22.02 | 22.91 | 22.02 | 22.82 | 4913.00 |
| Sep 02, 2026 | 21.45 | 21.46 | 21.45 | 21.46 | 671.00 |
| Sep 01, 2026 | 21.87 | 21.87 | 21.34 | 21.53 | 3572.00 |
| Aug 31, 2026 | 21.63 | 22.05 | 21.63 | 22.05 | 4201.00 |
| Aug 28, 2026 | 22.35 | 22.35 | 21.78 | 21.78 | 643.00 |
| Aug 27, 2026 | 22.42 | 22.82 | 22.42 | 22.63 | 1486.00 |
| Aug 26, 2026 | 21.90 | 21.90 | 21.84 | 21.89 | 545.00 |
| Aug 25, 2026 | 22.09 | 22.36 | 22.09 | 22.19 | 1180.00 |
| Aug 24, 2026 | 22.39 | 22.76 | 22.18 | 22.23 | 6891.00 |
| Aug 21, 2026 | 21.55 | 21.72 | 21.51 | 21.52 | 2509.00 |
| Aug 20, 2026 | 20.40 | 20.48 | 20.22 | 20.22 | 873.00 |
| Aug 19, 2026 | 17.71 | 18.70 | 17.71 | 18.70 | 3318.00 |
| Aug 18, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 162.00 |
| Aug 17, 2026 | 17.44 | 17.61 | 17.40 | 17.61 | 3513.00 |
| Aug 14, 2026 | 17.18 | 17.44 | 17.17 | 17.39 | 2732.00 |
| Aug 13, 2026 | 17.62 | 17.62 | 17.56 | 17.56 | 284.00 |
| Aug 12, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 32.00 |
| Aug 11, 2026 | 17.63 | 17.63 | 17.62 | 17.62 | 290.00 |
| Aug 10, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 287.00 |
| Aug 07, 2026 | 17.84 | 17.84 | 17.61 | 17.82 | 856.00 |
| Aug 06, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 153.00 |
| Aug 05, 2026 | 17.58 | 17.98 | 17.58 | 17.98 | 2721.00 |
| Aug 04, 2026 | 17.94 | 17.94 | 17.85 | 17.85 | 362.00 |
| Aug 03, 2026 | 17.77 | 17.81 | 17.77 | 17.81 | 258.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median