ProShares CoinDesk Crypto 20 ETF (KRYP)
19.56
-1.28
(-6.12%)
USD |
NYSEARCA |
Nov 09, 13:48
KRYP Price : 19.56 for Nov. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | 22.10 | 22.10 | 20.48 | 20.83 | 2554.00 |
| Nov 05, 2026 | 21.15 | 21.19 | 20.56 | 20.60 | 6855.00 |
| Nov 04, 2026 | 21.40 | 21.94 | 21.26 | 21.64 | 4982.00 |
| Nov 03, 2026 | 20.75 | 20.86 | 20.75 | 20.85 | 810.00 |
| Nov 02, 2026 | 20.98 | 20.98 | 20.63 | 20.63 | 6542.00 |
| Oct 30, 2026 | 20.86 | 20.86 | 20.54 | 20.70 | 1620.00 |
| Oct 29, 2026 | 21.73 | 22.11 | 21.72 | 21.72 | 4155.00 |
| Oct 28, 2026 | 22.50 | 22.50 | 21.83 | 22.14 | 8119.00 |
| Oct 27, 2026 | 21.89 | 21.92 | 21.89 | 21.92 | 1031.00 |
| Oct 26, 2026 | 22.24 | 22.73 | 21.47 | 21.68 | 11733.00 |
| Oct 23, 2026 | 22.11 | 22.31 | 22.07 | 22.07 | 1449.00 |
| Oct 22, 2026 | 22.10 | 22.12 | 22.01 | 22.06 | 4678.00 |
| Oct 21, 2026 | 23.23 | 23.23 | 23.06 | 23.06 | 415.00 |
| Oct 20, 2026 | 22.75 | 22.75 | 22.39 | 22.47 | 4787.00 |
| Oct 19, 2026 | 22.32 | 22.32 | 22.04 | 22.10 | 2581.00 |
| Oct 16, 2026 | 22.06 | 22.19 | 21.98 | 22.19 | 4405.00 |
| Oct 15, 2026 | 22.43 | 22.63 | 22.43 | 22.63 | 417.00 |
| Oct 14, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 110.00 |
| Oct 13, 2026 | 23.03 | 23.04 | 22.94 | 22.97 | 1411.00 |
| Oct 12, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 362.00 |
| Oct 09, 2026 | 22.99 | 23.01 | 22.80 | 22.91 | 553.00 |
| Oct 08, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 217.00 |
| Oct 07, 2026 | 23.68 | 23.75 | 23.68 | 23.75 | 258.00 |
| Oct 06, 2026 | 24.83 | 24.91 | 24.59 | 24.63 | 2163.00 |
| Oct 05, 2026 | 24.80 | 24.84 | 24.65 | 24.75 | 1911.00 |
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