Get the Stockscreener App
22.19
0.89%
-0.20
First Trust Skybridge Crypto Industry And Digital Economy Etf Stock (CRPT) Price History
The historical daily chart and data for First Trust Skybridge Crypto Industry And Digital Economy Etf stock (CRPT), show that the latest closing stock price as of June 27, 2025, is $22.19.
- First Trust Skybridge Crypto Industry And Digital Economy Etf all-time high stock price is $23.47, occurred on May 21, 2025.
- The lowest First Trust Skybridge Crypto Industry And Digital Economy Etf stock price recorded was $4.1401 on March 28, 2023. Since then, First Trust Skybridge Crypto Industry And Digital Economy Etf's stock price has risen over 435.98% to $22.19 now.
- The 52-week high stock price for CRPT is $23.47, representing a 5.77% increase from the current share price, occurred on May 21, 2025.
- The 52-week low stock price for CRPT is $8.50, indicating a -61.69% decrease from the current share price, occurred on August 05, 2024.
- The closing price of First Trust Skybridge Crypto Industry And Digital Economy Etf (CRPT) stock in the beginning of 2024 was $10.63. The stock closed the year at $9.60, a loss of over -9.69% for the year.
The table below shows more information about CRPT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 27, 2025 | $22.63 | $21.82 | $0.8141 | 65,231.0 | -0.67% |
| Jun 26, 2025 | $22.74 | $21.91 | $0.8326 | 67,746.0 | +0.63% |
| Jun 25, 2025 | $22.59 | $21.89 | $0.7037 | 47,058.0 | +1.41% |
| Jun 24, 2025 | $22.00 | $21.17 | $0.8299 | 49,136.0 | +3.44% |
| Jun 23, 2025 | $21.34 | $20.32 | $1.02 | 68,401.0 | -1.67% |
| Jun 20, 2025 | $22.16 | $21.49 | $0.6672 | 60,766.0 | -0.53% |
| Jun 18, 2025 | $21.84 | $20.80 | $1.04 | 60,853.0 | +2.68% |
| Jun 17, 2025 | $21.65 | $20.75 | $0.90 | 55,092.0 | -3.78% |
| Jun 16, 2025 | $21.95 | $21.31 | $0.64 | 39,986.0 | +7.86% |
| Jun 13, 2025 | $20.56 | $20.08 | $0.4829 | 46,816.0 | -1.20% |
| Jun 12, 2025 | $21.01 | $20.57 | $0.4349 | 32,352.0 | -0.88% |
| Jun 11, 2025 | $21.23 | $20.50 | $0.73 | 80,581.0 | -1.33% |
| Jun 10, 2025 | $21.45 | $20.63 | $0.818 | 44,866.0 | -2.05% |
| Jun 09, 2025 | $21.50 | $20.94 | $0.5585 | 49,068.0 | +2.48% |
| Jun 06, 2025 | $21.42 | $20.04 | $1.38 | 139,347.0 | +6.50% |
| Jun 05, 2025 | $20.63 | $19.23 | $1.40 | 30,507.0 | -1.84% |
| Jun 04, 2025 | $20.38 | $19.67 | $0.705 | 55,785.0 | -1.42% |
| Jun 03, 2025 | $20.48 | $19.40 | $1.08 | 62,243.0 | +5.93% |
| Jun 02, 2025 | $19.35 | $18.63 | $0.7197 | 45,803.0 | +2.23% |
| May 30, 2025 | $19.13 | $18.35 | $0.777 | 35,513.0 | -2.19% |
| May 29, 2025 | $20.04 | $19.01 | $1.03 | 73,806.0 | -2.19% |
| May 28, 2025 | $20.13 | $19.30 | $0.8299 | 52,107.0 | -2.82% |
First Trust Skybridge Crypto Industry And Digital Economy Etf Stock (CRPT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Skybridge Crypto Industry And Digital Economy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRPT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Skybridge Crypto Industry And Digital Economy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Skybridge Crypto Industry And Digital Economy Etf Stock (CRPT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $22.74 | $18.63 | $4.11 | 1,101,637.0 | +18.30% |
| May, 2025 | $23.47 | $15.10 | $8.37 | 1,942,509.0 | +25.00% |
| Apr, 2025 | $15.25 | $10.51 | $4.74 | 1,116,190.0 | +22.98% |
| Mar, 2025 | $15.54 | $11.85 | $3.69 | 1,282,510.0 | -14.59% |
| Feb, 2025 | $18.71 | $13.38 | $5.33 | 1,774,913.0 | -22.17% |
| Jan, 2025 | $20.85 | $16.50 | $4.35 | 2,336,196.0 | +10.18% |
First Trust Skybridge Crypto Industry And Digital Economy Etf Stock (CRPT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.08 | $16.60 | $6.48 | 2,036,982.0 | -17.97% |
| Nov, 2024 | $22.98 | $13.30 | $9.68 | 2,205,830.0 | +47.86% |
| Oct, 2024 | $16.49 | $11.61 | $4.88 | 1,211,183.0 | +12.00% |
| Sep, 2024 | $13.41 | $9.68 | $3.73 | 640,141.0 | +9.17% |
| Aug, 2024 | $14.00 | $8.50 | $5.50 | 1,268,766.0 | -17.33% |
| Jul, 2024 | $16.65 | $12.93 | $3.72 | 1,887,370.0 | +3.36% |
| Jun, 2024 | $14.70 | $12.49 | $2.21 | 1,484,525.0 | +8.06% |
| May, 2024 | $13.70 | $10.25 | $3.45 | 1,293,824.0 | +16.76% |
| Apr, 2024 | $14.42 | $10.25 | $4.17 | 1,483,650.0 | -26.51% |
| Mar, 2024 | $15.00 | $11.25 | $3.75 | 2,166,843.0 | +22.87% |
| Feb, 2024 | $12.90 | $7.03 | $5.87 | 1,537,461.0 | +55.76% |
| Jan, 2024 | $10.59 | $6.60 | $3.99 | 1,450,611.0 | -21.92% |
First Trust Skybridge Crypto Industry And Digital Economy Etf Stock (CRPT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.45 | $7.02 | $4.43 | 1,517,065.0 | +36.18% |
| Nov, 2023 | $7.25 | $5.38 | $1.87 | 730,783.0 | +31.74% |
| Oct, 2023 | $5.88 | $4.60 | $1.28 | 424,903.0 | +9.11% |
| Sep, 2023 | $5.81 | $4.69 | $1.12 | 256,721.0 | -13.49% |
| Aug, 2023 | $7.61 | $5.24 | $2.37 | 488,250.0 | -25.65% |
| Jul, 2023 | $8.61 | $6.16 | $2.45 | 672,159.0 | +25.84% |
| Jun, 2023 | $6.20 | $4.59 | $1.61 | 509,078.0 | +18.05% |
| May, 2023 | $5.38 | $4.69 | $0.6873 | 389,921.0 | +1.96% |
| Apr, 2023 | $5.90 | $4.57 | $1.33 | 344,303.0 | +2.72% |
| Mar, 2023 | $5.08 | $4.14 | $0.9399 | 357,374.0 | +0.00% |
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):