Scarica l'app Stockscreener
19.81
6.02%
-1.27
Dopo l'orario di chiusura:
19.61
-0.20
-1.01%
Storico Dei Prezzi Delle Azioni Di First Trust Skybridge Crypto Industry And Digital Economy Etf (CRPT)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-04 | $21.15 | $19.52 | $1.62 | 262,585.0 | -6.02% |
| 2025-11-03 | $21.69 | $20.92 | $0.7699 | 143,045.0 | -2.23% |
| 2025-10-31 | $21.87 | $21.28 | $0.5899 | 49,927.0 | +4.20% |
| 2025-10-30 | $21.55 | $20.60 | $0.95 | 128,921.0 | -4.87% |
| 2025-10-29 | $22.22 | $21.62 | $0.60 | 52,634.0 | -2.03% |
| 2025-10-28 | $23.00 | $22.20 | $0.80 | 46,283.0 | -3.52% |
| 2025-10-27 | $23.07 | $22.54 | $0.53 | 52,377.0 | +3.60% |
| 2025-10-24 | $22.28 | $21.58 | $0.70 | 40,111.0 | +5.06% |
| 2025-10-23 | $22.09 | $20.75 | $1.34 | 40,336.0 | +2.08% |
| 2025-10-22 | $21.50 | $20.26 | $1.24 | 58,493.0 | -5.86% |
| 2025-10-21 | $22.38 | $21.31 | $1.07 | 44,905.0 | +0.18% |
| 2025-10-20 | $22.63 | $21.71 | $0.9199 | 40,657.0 | +3.63% |
| 2025-10-17 | $21.31 | $20.42 | $0.8912 | 58,689.0 | -0.52% |
| 2025-10-16 | $22.33 | $21.30 | $1.03 | 77,835.0 | -4.40% |
| 2025-10-15 | $22.98 | $22.05 | $0.93 | 49,436.0 | -1.02% |
| 2025-10-14 | $23.07 | $21.50 | $1.57 | 48,861.0 | -2.85% |
| 2025-10-13 | $23.25 | $22.59 | $0.667 | 53,726.0 | +1.85% |
| 2025-10-10 | $24.67 | $22.60 | $2.07 | 61,472.0 | -5.48% |
| 2025-10-09 | $24.38 | $23.67 | $0.7076 | 44,062.0 | -0.82% |
| 2025-10-08 | $24.50 | $23.70 | $0.802 | 86,285.0 | +0.58% |
| 2025-10-07 | $24.69 | $23.50 | $1.19 | 94,990.0 | -1.63% |
First Trust Skybridge Crypto Industry And Digital Economy Etf Stock (CRPT) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust Skybridge Crypto Industry And Digital Economy Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CRPT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust Skybridge Crypto Industry And Digital Economy Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
First Trust Skybridge Crypto Industry And Digital Economy Etf Storia dei prezzi delle azioni (CRPT) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $21.69 | $19.52 | $2.17 | 668,215.0 | -8.12% |
| 2025-10 | $24.84 | $20.26 | $4.58 | 1,429,885.0 | -3.23% |
| 2025-09 | $22.64 | $19.47 | $3.17 | 1,203,093.0 | +7.01% |
| 2025-08 | $23.40 | $19.93 | $3.47 | 1,647,856.0 | -11.22% |
| 2025-07 | $25.90 | $22.27 | $3.63 | 2,382,673.0 | +1.03% |
| 2025-06 | $23.37 | $18.63 | $4.74 | 1,211,038.0 | +23.46% |
| 2025-05 | $23.47 | $15.10 | $8.37 | 1,942,509.0 | +25.00% |
| 2025-04 | $15.25 | $10.51 | $4.74 | 1,116,190.0 | +22.98% |
| 2025-03 | $15.54 | $11.85 | $3.69 | 1,282,510.0 | -14.59% |
| 2025-02 | $18.71 | $13.38 | $5.33 | 1,774,913.0 | -22.17% |
| 2025-01 | $20.85 | $16.50 | $4.35 | 2,336,196.0 | +10.18% |
First Trust Skybridge Crypto Industry And Digital Economy Etf Storia dei prezzi delle azioni (CRPT) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $23.08 | $16.60 | $6.48 | 2,036,982.0 | -17.97% |
| 2024-11 | $22.98 | $13.30 | $9.68 | 2,205,830.0 | +47.86% |
| 2024-10 | $16.49 | $11.61 | $4.88 | 1,211,183.0 | +12.00% |
| 2024-09 | $13.41 | $9.68 | $3.73 | 640,141.0 | +9.17% |
| 2024-08 | $14.00 | $8.50 | $5.50 | 1,268,766.0 | -17.33% |
| 2024-07 | $16.65 | $12.93 | $3.72 | 1,887,370.0 | +3.36% |
| 2024-06 | $14.70 | $12.49 | $2.21 | 1,484,525.0 | +8.06% |
| 2024-05 | $13.70 | $10.25 | $3.45 | 1,293,824.0 | +16.76% |
| 2024-04 | $14.42 | $10.25 | $4.17 | 1,483,650.0 | -26.51% |
| 2024-03 | $15.00 | $11.25 | $3.75 | 2,166,843.0 | +22.87% |
| 2024-02 | $12.90 | $7.03 | $5.87 | 1,537,461.0 | +55.76% |
| 2024-01 | $10.59 | $6.60 | $3.99 | 1,450,611.0 | -21.92% |
First Trust Skybridge Crypto Industry And Digital Economy Etf Storia dei prezzi delle azioni (CRPT) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $11.45 | $7.02 | $4.43 | 1,517,065.0 | +36.18% |
| 2023-11 | $7.25 | $5.38 | $1.87 | 730,783.0 | +31.74% |
| 2023-10 | $5.88 | $4.60 | $1.28 | 424,903.0 | +9.11% |
| 2023-09 | $5.81 | $4.69 | $1.12 | 256,721.0 | -13.49% |
| 2023-08 | $7.61 | $5.24 | $2.37 | 488,250.0 | -25.65% |
| 2023-07 | $8.61 | $6.16 | $2.45 | 672,159.0 | +25.84% |
| 2023-06 | $6.20 | $4.59 | $1.61 | 509,078.0 | +18.05% |
| 2023-05 | $5.38 | $4.69 | $0.6873 | 389,921.0 | +1.96% |
| 2023-04 | $5.90 | $4.57 | $1.33 | 344,303.0 | +2.72% |
| 2023-03 | $5.08 | $4.14 | $0.9399 | 357,374.0 | +0.00% |
0.30%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):