Get the Stockscreener App
16.73
1.01%
-0.17
After Hours:
17.00
0.27
+1.61%
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 May 09, 2025, is $16.73.
- First Trust Skybridge Crypto Industry And Digital Economy Etf all-time high stock price is $23.08, occurred on December 05, 2024.
- 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 304.10% to $16.73 now.
- The 52-week high stock price for CRPT is $23.08, representing a 37.96% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for CRPT is $8.50, indicating a -49.19% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $17.48 | $16.55 | $0.9299 | 52,911.0 | -1.01% |
| May 08, 2025 | $17.10 | $16.37 | $0.73 | 60,543.0 | +6.36% |
| May 07, 2025 | $16.08 | $15.67 | $0.4092 | 20,836.0 | +0.60% |
| May 06, 2025 | $15.88 | $15.30 | $0.58 | 48,077.0 | -0.35% |
| May 05, 2025 | $16.15 | $15.60 | $0.55 | 54,091.0 | -2.64% |
| May 02, 2025 | $16.49 | $15.70 | $0.79 | 63,444.0 | +4.56% |
| May 01, 2025 | $16.00 | $15.10 | $0.898 | 38,651.0 | +3.52% |
| Apr 30, 2025 | $15.14 | $14.26 | $0.8832 | 43,059.0 | -0.53% |
| Apr 29, 2025 | $15.21 | $14.85 | $0.3631 | 33,919.0 | +0.93% |
| Apr 28, 2025 | $15.25 | $14.54 | $0.71 | 46,247.0 | -0.99% |
| Apr 25, 2025 | $15.20 | $14.56 | $0.6375 | 39,379.0 | +2.93% |
| Apr 24, 2025 | $14.73 | $14.22 | $0.51 | 34,261.0 | +2.87% |
| Apr 23, 2025 | $14.67 | $14.12 | $0.5461 | 46,417.0 | +2.29% |
| Apr 22, 2025 | $14.15 | $13.07 | $1.08 | 46,240.0 | +9.83% |
| Apr 21, 2025 | $13.12 | $12.48 | $0.6423 | 26,367.0 | -0.86% |
| Apr 17, 2025 | $12.91 | $12.50 | $0.4099 | 39,845.0 | +1.99% |
| Apr 16, 2025 | $12.80 | $12.35 | $0.45 | 23,946.0 | -0.94% |
| Apr 15, 2025 | $13.17 | $12.49 | $0.68 | 42,660.0 | -1.78% |
| Apr 14, 2025 | $13.10 | $12.56 | $0.54 | 38,653.0 | +2.46% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $17.48 | $15.10 | $2.38 | 391,464.0 | +11.24% |
| 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% |
0.17%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):