20.72
price down icon0.10%   -0.02
after-market アフターアワーズ: 20.69 -0.03 -0.14%
loading

First Trust Skybridge Crypto Industry And Digital Economy Etf (CRPT) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-26 $20.85 $20.31 $0.5398 104,113.0 -0.10%
2025-09-25 $21.50 $20.42 $1.08 56,586.0 -5.41%
2025-09-24 $22.35 $21.87 $0.4799 31,611.0 +0.44%
2025-09-23 $22.54 $21.78 $0.7568 41,268.0 -1.22%
2025-09-22 $22.34 $21.53 $0.8114 49,865.0 -1.12%
2025-09-19 $22.64 $21.94 $0.6992 53,026.0 +0.49%
2025-09-18 $22.56 $21.73 $0.83 107,193.0 +2.25%
2025-09-17 $21.96 $21.25 $0.711 52,647.0 -0.28%
2025-09-16 $21.86 $21.25 $0.6098 29,610.0 +1.54%
2025-09-15 $21.60 $21.11 $0.4931 47,802.0 +0.75%
2025-09-12 $21.53 $21.11 $0.4199 75,625.0 +0.57%
2025-09-11 $21.70 $20.79 $0.91 44,579.0 +0.38%
2025-09-10 $21.99 $20.97 $1.02 47,944.0 +1.59%
2025-09-09 $20.96 $20.03 $0.9291 68,587.0 +3.38%
2025-09-08 $20.35 $19.81 $0.5436 62,052.0 +0.58%
2025-09-05 $20.67 $19.47 $1.20 52,999.0 +0.37%
2025-09-04 $20.48 $19.67 $0.81 75,162.0 -2.45%
2025-09-03 $20.96 $20.37 $0.5944 27,959.0 -1.35%
2025-09-02 $21.03 $20.30 $0.7342 39,569.0 -0.58%
2025-08-29 $21.21 $20.57 $0.6399 70,558.0 -1.23%
2025-08-28 $21.40 $21.00 $0.40 39,095.0 +0.14%

First Trust Skybridge Crypto Industry And Digital Economy Etf (CRPT) 株の年ごとの株価履歴

この詳細な分析では、First Trust Skybridge Crypto Industry And Digital Economy Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCRPT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、First Trust Skybridge Crypto Industry And Digital Economy Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のFirst Trust Skybridge Crypto Industry And Digital Economy Etf (CRPT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $22.64 $19.47 $3.17 1,172,310.0 -0.48%
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%

2024年のFirst Trust Skybridge Crypto Industry And Digital Economy Etf (CRPT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のFirst Trust Skybridge Crypto Industry And Digital Economy Etf (CRPT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
exchange_traded_fund VTV
$186.57
price up icon 0.83%
exchange_traded_fund VUG
$476.43
price up icon 0.45%
exchange_traded_fund IJH
$65.34
price up icon 1.02%
exchange_traded_fund EFA
$92.63
price up icon 0.77%
exchange_traded_fund IWF
$464.84
price up icon 0.43%
exchange_traded_fund QQQ
$595.97
price up icon 0.41%
大文字化:     |  ボリューム (24 時間):