First Trust SkyBridge Crypto Industry and Digital Economy ETF (CRPT)

13.91Last Price

-0.41 (-2.86%)Change

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	15.54	15.54	13.73	13.91	126,323	13.91
2/28/2025	13.57	14.38	13.38	14.32	121,854	14.32
2/27/2025	14.57	14.86	13.67	13.76	78,198	13.76
2/26/2025	14.04	14.49	13.68	14.18	107,492	14.18
2/25/2025	14.96	14.96	13.74	14.20	134,634	14.20
2/24/2025	16.34	16.34	15.38	15.51	103,831	15.51
2/21/2025	17.86	18.03	16.20	16.27	315,256	16.27
2/20/2025	17.50	17.74	17.08	17.61	67,512	17.61
2/19/2025	17.76	17.96	17.38	17.45	75,623	17.45
2/18/2025	18.24	18.25	17.44	17.71	106,634	17.71
2/14/2025	18.33	18.50	18.00	18.20	55,053	18.20
2/13/2025	17.87	18.48	17.79	18.48	59,028	18.48
2/12/2025	17.23	17.99	17.23	17.60	68,502	17.60
2/11/2025	18.09	18.26	17.45	17.45	45,307	17.45
2/10/2025	18.22	18.40	18.04	18.19	40,489	18.19
2/07/2025	18.17	18.66	17.86	18.01	60,024	18.01
2/06/2025	18.18	18.60	17.58	17.90	46,459	17.90
2/05/2025	18.42	18.52	17.96	18.00	47,424	18.00
2/04/2025	18.31	18.70	18.22	18.39	70,107	18.39
2/03/2025	17.35	18.71	16.99	18.40	173,092	18.40
1/31/2025	18.92	19.38	18.39	18.40	153,315	18.40
1/30/2025	18.77	19.26	18.72	18.82	120,401	18.82
1/29/2025	18.04	18.71	17.79	18.47	254,969	18.47
1/28/2025	18.20	18.47	17.86	18.12	71,242	18.12
1/27/2025	18.89	18.91	17.38	18.12	149,347	18.12
1/24/2025	20.35	20.85	19.93	20.02	120,930	20.02
1/23/2025	19.50	20.61	19.50	20.06	92,901	20.06
1/22/2025	19.75	20.14	19.47	19.97	229,023	19.97
1/21/2025	20.30	20.40	18.82	19.94	124,843	19.94
1/17/2025	19.60	20.41	19.49	19.98	92,573	19.98
1/16/2025	18.84	19.24	18.29	19.24	79,867	19.24
1/15/2025	18.44	19.08	18.44	18.73	170,635	18.73
1/14/2025	17.90	18.12	17.42	17.66	45,875	17.66
1/13/2025	16.87	17.34	16.50	17.23	52,104	17.23
1/10/2025	17.55	17.90	16.96	17.65	82,814	17.65
1/08/2025	17.97	18.19	17.38	17.81	51,414	17.81
1/07/2025	19.70	19.71	18.21	18.39	140,952	18.39
1/06/2025	19.01	19.84	18.83	19.77	148,183	19.77
1/03/2025	17.34	18.78	17.34	18.71	102,924	18.71
1/02/2025	17.12	17.58	17.00	17.24	57,587	17.24
12/31/2024	16.98	0.00	16.98	16.70	0	16.70
12/30/2024	17.24	17.30	16.60	16.98	198,188	16.98
12/27/2024	18.26	18.38	17.51	17.74	97,021	17.74
12/26/2024	18.45	18.58	18.02	18.43	59,350	18.43
12/24/2024	18.22	19.04	18.13	18.99	95,872	18.99
12/23/2024	18.61	18.61	17.74	17.93	84,004	17.93
12/20/2024	17.73	19.03	17.73	18.69	138,237	18.69
12/19/2024	19.62	20.00	17.99	18.24	102,541	18.24
12/18/2024	21.33	21.33	18.83	19.22	171,272	19.22
12/17/2024	22.25	22.25	20.93	21.20	83,778	21.20
12/16/2024	20.93	22.41	20.93	21.46	110,535	21.46
12/13/2024	20.57	20.76	20.02	20.54	58,488	20.54
12/12/2024	21.20	21.59	20.50	20.80	53,003	20.49
12/11/2024	20.60	21.25	20.32	21.06	107,829	20.75
12/10/2024	21.07	21.18	19.79	20.16	82,338	19.86
12/09/2024	22.42	22.49	20.54	20.81	116,388	20.50
12/06/2024	21.65	23.00	21.65	22.57	95,584	22.24
12/05/2024	22.75	23.08	21.10	21.43	100,628	21.11
12/04/2024	20.71	21.88	20.52	21.78	66,334	21.46