Free Trial

First Trust SkyBridge Crypto Industry and Digital Economy ETF (CRPT) Chart & Stock Price History

$12.96
+0.60 (+4.85%)
(As of 05/24/2024 08:00 PM ET)

First Trust SkyBridge Crypto Industry and Digital Economy ETF Stock Price Performance

5 Day
Performance
-1.67%
1 Month
Performance
+4.26%
3 Month
Performance
+8.00%
6 Month
Performance
+95.48%
Year-To-Date
Performance
+34.02%
1 Year
Performance
+165.79%
Receive CRPT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Trust SkyBridge Crypto Industry and Digital Economy ETF and its competitors with MarketBeat's FREE daily newsletter

CRPT Stock Chart for Monday, May, 27, 2024

First Trust SkyBridge Crypto Industry and Digital Economy ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/24/2024$12.36$12.96
+4.85%
$13.20$12.4964,295 shs$57.02 million
05/23/2024$13.18$12.36
-6.22%
$13.31$12.3571,804 shs$54.38 million
05/22/2024$13.11$13.18
+0.53%
$13.70$12.9236,574 shs$57.99 million
05/21/2024$13.15$13.11
-0.30%
$13.44$12.8681,762 shs$57.68 million
05/20/2024$12.01$13.15
+9.49%
$13.16$12.02124,256 shs$57.86 million
05/17/2024$11.77$12.01
+2.04%
$12.40$11.6231,151 shs$52.84 million
05/16/2024$12.50$11.77
-5.84%
$12.37$11.7030,349 shs$51.79 million
05/15/2024$11.13$12.50
+12.31%
$12.50$11.46213,061 shs$55 million
05/14/2024$11.04$11.13
+0.82%
$11.40$10.7736,496 shs$48.97 million
05/13/2024$10.89$11.04
+1.38%
$11.36$10.8918,293 shs$48.58 million
05/10/2024$11.51$10.89
-5.39%
$11.81$10.8923,673 shs$47.92 million
05/09/2024$11.60$11.51
-0.78%
$11.91$11.4528,969 shs$50.64 million
05/08/2024$11.76$11.60
-1.36%
$11.73$11.1812,944 shs$51.04 million
05/07/2024$12.29$11.76
-4.31%
$12.30$11.7123,843 shs$51.74 million
05/06/2024$11.43$12.29
+7.52%
$12.45$11.8348,918 shs$54.08 million
05/03/2024$11.46$11.43
-0.26%
$11.86$11.3133,994 shs$49.72 million
05/02/2024$10.64$11.46
+7.71%
$11.46$10.59165,072 shs$49.85 million
05/01/2024$10.62$10.64
+0.19%
$11.30$10.25123,036 shs$46.28 million
04/30/2024$11.94$10.62
-11.06%
$11.51$10.6232,723 shs$46.20 million
04/29/2024$12.43$11.94
-3.94%
$12.25$11.6017,149 shs$51.94 million
04/26/2024$12.05$12.43
+3.15%
$12.62$11.9639,207 shs$54.07 million
04/25/2024$12.11$12.05
-0.50%
$12.32$11.5049,327 shs$52.42 million
04/24/2024$12.71$12.11
-4.72%
$12.77$12.06113,867 shs$52.68 million
04/23/2024$12.06$12.71
+5.39%
$12.72$11.9478,782 shs$55.29 million
04/22/2024$11.18$12.06
+7.87%
$12.06$11.18107,464 shs$52.46 million
04/19/2024$10.69$11.18
+4.58%
$11.28$10.8055,280 shs$48.63 million
04/18/2024$10.32$10.69
+3.59%
$11.18$10.4739,673 shs$46.50 million
04/17/2024$10.76$10.32
-4.09%
$10.86$10.2544,388 shs$35.09 million
04/16/2024$11.08$10.76
-2.89%
$11.00$10.36109,893 shs$36.58 million
04/15/2024$11.86$11.08
-6.58%
$12.00$11.0852,563 shs$37.67 million
04/12/2024$12.46$11.86
-4.82%
$12.59$11.5984,742 shs$40.32 million
04/11/2024$12.75$12.46
-2.27%
$12.75$12.2659,076 shs$42.36 million
04/10/2024$12.26$12.75
+4.00%
$12.75$12.0057,828 shs$43.35 million
04/09/2024$13.11$12.26
-6.48%
$12.90$12.15103,699 shs$41.68 million
04/08/2024$12.82$13.11
+2.26%
$13.64$12.7567,776 shs$44.57 million
04/05/2024$13.31$12.82
-3.68%
$13.35$12.7039,946 shs$43.59 million
04/04/2024$13.35$13.31
-0.30%
$13.88$13.0553,283 shs$45.25 million
04/03/2024$12.80$13.35
+4.30%
$13.52$12.82103,163 shs$45.39 million
04/02/2024$13.53$12.80
-5.40%
$13.44$12.6580,590 shs$43.52 million
04/01/2024$14.45$13.53
-6.37%
$14.42$13.4894,457 shs$46.00 million
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
03/29/2024$14.28$14.45
+1.19%
$15.00$14.2676,902 shs$49.13 million
03/28/2024$14.20$14.28
+0.56%
$15.00$14.2676,900 shs$48.55 million
03/27/2024$14.25$14.20
-0.35%
$14.66$14.0384,987 shs$48.28 million
03/26/2024$14.80$14.25
-3.72%
$14.83$14.06101,144 shs$48.45 million
03/25/2024$13.10$14.80
+12.98%
$14.80$13.67132,027 shs$50.32 million
03/22/2024$13.94$13.10
-6.03%
$13.79$13.0049,761 shs$44.54 million
03/21/2024$13.80$13.94
+1.01%
$14.47$13.63111,638 shs$47.40 million
03/20/2024$12.10$13.80
+14.05%
$13.80$12.1078,132 shs$46.92 million
03/19/2024$12.62$12.10
-4.12%
$12.37$11.25133,668 shs$41.14 million
03/18/2024$13.26$12.62
-4.83%
$13.24$12.3068,293 shs$42.91 million
03/15/2024$12.50$13.02
+4.16%
$13.60$12.00110,282 shs$44.27 million
03/14/2024$13.57$12.50
-7.89%
$13.33$12.19127,959 shs$42.50 million
03/13/2024$12.87$13.57
+5.44%
$13.75$13.11206,525 shs$46.14 million
03/12/2024$12.81$12.87
+0.47%
$13.09$12.3368,710 shs$43.76 million
03/11/2024$13.36$12.81
-4.12%
$13.99$12.80123,578 shs$43.55 million
03/08/2024$12.49$13.36
+6.97%
$13.77$12.60132,053 shs$45.42 million
03/07/2024$12.60$12.49
-0.87%
$12.71$12.0664,355 shs$42.47 million
03/06/2024$11.57$12.60
+8.90%
$12.70$11.7675,433 shs$42.84 million
03/05/2024$13.11$11.57
-11.75%
$13.18$11.57141,165 shs$39.34 million
03/04/2024$12.00$13.11
+9.25%
$13.31$12.49187,053 shs$44.57 million
03/01/2024$11.76$12.00
+2.04%
$12.00$11.4594,167 shs$40.80 million
02/29/2024$12.06$11.76
-2.49%
$12.51$11.22124,650 shs$39.98 million
02/28/2024$12.00$12.06
+0.50%
$12.90$11.77173,069 shs$41.00 million
02/27/2024$11.51$12.00
+4.26%
$12.44$11.60123,452 shs$40.80 million
02/26/2024$9.82$11.51
+17.21%
$11.66$9.9594,285 shs$39.13 million

This page (NYSEARCA:CRPT) was last updated on 5/27/2024 by MarketBeat.com Staff

From Our Partners