Dark

CRPT
First Trust SkyBridge Crypto Industry and Digital Economy ETF
stock NYSE ETF

Market Open

Aug 5, 2026 2:21:43 PM EDT

11.46USD-1.546%(-0.18)83,635

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-11.50)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

11.60USD-0.323%(-0.04)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	11.5500	11.6000	11.38000	11.4600	-1.227%	83,635	0.000%
2026-08-04	11.4500	11.7500	11.31010	11.6024	+0.890%	100,527	-1.227%
2026-08-03	11.1100	11.5940	11.03000	11.5000	+2.862%	121,665	-0.348%
2026-07-31	11.0174	11.3500	10.88500	11.1800	-3.538%	199,551	+2.504%
2026-07-30	11.3600	11.6400	11.33000	11.5900	+6.624%	113,370	-1.122%
2026-07-29	11.4300	11.4300	10.87000	10.8700	-4.899%	58,760	+5.428%
2026-07-28	11.5700	11.6700	11.05000	11.4300	-2.806%	357,323	+0.262%
2026-07-27	11.7400	11.9900	11.52500	11.7600	+2.439%	64,013	-2.551%
2026-07-24	11.7950	11.7950	11.39500	11.4800	-3.691%	38,064	-0.174%
2026-07-23	12.1000	12.3000	11.83350	11.9200	-3.716%	87,483	-3.859%
2026-07-22	12.5400	12.5500	12.24010	12.3800	-1.512%	44,193	-7.431%
2026-07-21	12.3600	12.7800	12.32000	12.5700	+7.253%	187,881	-8.831%
2026-07-20	11.7000	12.2700	11.64000	11.7200	+2.422%	206,401	-2.218%
2026-07-17	11.3700	11.6499	11.15010	11.4429	-2.030%	159,405	+0.149%
2026-07-16	12.0000	12.0500	11.59140	11.6800	-5.041%	87,610	-1.884%
2026-07-15	12.1400	12.4400	12.05010	12.3000	+1.653%	122,488	-6.829%
2026-07-14	11.8800	12.2800	11.78010	12.1000	+3.419%	73,997	-5.289%
2026-07-13	11.8400	11.8400	11.47500	11.7000	-3.306%	47,499	-2.051%
2026-07-10	12.4000	12.5650	12.07850	12.1000	-0.493%	15,928	-5.289%
2026-07-09	12.0550	12.2499	12.00000	12.1600	+1.749%	25,579	-5.757%
2026-07-08	11.8700	11.9900	11.56500	11.9510	-1.150%	35,800	-4.108%
2026-07-07	11.9835	12.3700	11.95000	12.0900	-2.814%	17,669	-5.211%
2026-07-06	12.1900	12.5237	12.13000	12.4400	+2.219%	13,015	-7.878%
2026-07-02	12.1700	12.6999	11.90000	12.1700	+3.751%	44,111	-5.834%
2026-07-01	11.2500	12.1200	11.25000	11.7300	+3.257%	128,494	-2.302%
2026-06-30	11.5900	11.5900	11.08000	11.3600	-4.458%	219,362	+0.880%
2026-06-29	11.6600	12.0000	11.26500	11.8900	+2.944%	202,791	-3.616%
2026-06-26	11.2100	11.6637	11.21000	11.5500	+1.227%	142,617	-0.779%
2026-06-25	12.1700	12.1700	11.37000	11.4100	-4.118%	278,574	+0.438%
2026-06-24	12.7800	12.7800	11.88000	11.9000	-7.609%	48,679	-3.697%
2026-06-23	13.0700	13.2000	12.84000	12.8800	-4.167%	54,829	-11.025%
2026-06-22	13.7100	14.2900	13.26000	13.4400	-0.371%	84,288	-14.732%
2026-06-18	13.6400	13.6599	13.13010	13.4900	-1.172%	21,059	-15.048%
2026-06-17	13.6900	14.2800	13.65000	13.6500	-1.586%	34,408	-16.044%
2026-06-16	14.1600	14.1600	13.68420	13.8700	-2.530%	35,887	-17.376%
2026-06-15	14.2600	14.4900	14.05000	14.2300	+6.992%	130,201	-19.466%
2026-06-12	13.1900	13.8600	13.09890	13.3000	+0.377%	52,155	-13.835%
2026-06-11	12.8700	13.2600	12.53000	13.2500	+4.909%	43,078	-13.509%
2026-06-10	12.8600	13.2000	12.55000	12.6300	-1.788%	25,007	-9.264%
2026-06-09	13.2000	13.3300	12.38000	12.8600	-2.943%	56,817	-10.886%
2026-06-08	12.7900	13.4100	12.79000	13.2500	+8.342%	64,553	-13.509%
2026-06-05	13.0000	13.0000	11.88000	12.2298	-7.068%	63,344	-6.294%
2026-06-04	13.0700	13.5650	13.00010	13.1600	+0.228%	166,368	-12.918%
2026-06-03	13.7300	13.8200	13.13000	13.1300	-5.061%	65,430	-12.719%
2026-06-02	14.2000	14.5850	13.74010	13.8300	-6.428%	60,612	-17.137%
2026-06-01	14.6200	14.9399	14.39710	14.7800	-0.404%	27,649	-22.463%
2026-05-29	14.4450	14.9000	14.21600	14.8400	+1.853%	53,973	-22.776%
2026-05-28	14.1200	14.6700	14.03010	14.5700	+0.344%	62,148	-21.345%
2026-05-27	14.5300	14.6500	14.24830	14.5200	+0.069%	134,207	-21.074%
2026-05-26	14.5600	15.0000	14.46010	14.5100	+0.207%	91,575	-21.020%
2026-05-22	14.8600	15.1200	14.42890	14.4800	-3.273%	228,419	-20.856%
2026-05-21	14.8600	15.1250	14.54000	14.9700	+1.975%	189,580	-23.447%
2026-05-20	14.7000	14.7800	14.46000	14.6800	+1.278%	101,671	-21.935%
2026-05-19	14.4300	14.7400	14.19000	14.4948	+0.380%	36,948	-20.937%
2026-05-18	14.9200	14.9200	14.09010	14.4400	-5.187%	57,434	-20.637%
2026-05-15	15.6500	15.6500	15.05000	15.2300	-3.179%	133,740	-24.754%
2026-05-14	15.4600	16.2701	15.13000	15.7300	+1.791%	146,175	-27.146%
2026-05-13	15.8300	15.8300	15.25320	15.4532	-2.195%	23,949	-25.841%
2026-05-12	15.8400	15.9900	15.35000	15.8000	-3.630%	67,398	-27.468%
2026-05-11	15.7600	16.4999	15.38510	16.3952	+3.390%	187,515	-30.101%
2026-05-08	15.2200	15.9199	15.12907	15.8577	+3.248%	39,495	-27.732%
2026-05-07	15.7800	15.9600	15.15010	15.3588	-2.360%	78,279	-25.385%
2026-05-06	15.6800	15.9500	15.44010	15.7300	+0.255%	315,461	-27.146%
2026-05-05	15.5500	15.7999	15.44010	15.6900	+1.619%	238,787	-26.960%
2026-05-04	14.8800	15.5250	14.88000	15.4400	+4.891%	133,373	-25.777%
2026-05-01	14.6600	15.1150	14.66000	14.7200	+2.119%	209,206	-22.147%
2026-04-30	14.1938	14.4699	13.96000	14.4146	+3.922%	104,028	-20.497%
2026-04-29	14.4700	14.4700	13.75200	13.8706	-4.275%	49,022	-17.379%
2026-04-28	14.3000	14.5117	14.06010	14.4900	-0.981%	85,367	-20.911%
2026-04-27	14.8500	14.9999	14.45000	14.6336	-0.654%	88,442	-21.687%
2026-04-24	15.0400	15.2300	14.62000	14.7300	-1.146%	118,266	-22.200%
2026-04-23	15.1100	15.2498	14.79520	14.9007	-2.129%	35,768	-23.091%
2026-04-22	15.0700	15.3400	15.00930	15.2248	+5.875%	43,346	-24.728%
2026-04-21	14.8000	14.8900	14.15010	14.3800	-4.133%	42,916	-20.306%
2026-04-20	14.7700	15.0100	14.35200	15.0000	+0.471%	36,229	-23.600%
2026-04-17	14.5400	15.2799	14.32050	14.9297	+6.072%	66,457	-23.240%
2026-04-16	13.9900	14.1400	13.49230	14.0750	+2.662%	327,033	-18.579%
2026-04-15	13.7400	13.9400	13.43500	13.7100	+1.107%	333,746	-16.411%
2026-04-14	13.1900	13.7908	13.19000	13.5599	+5.116%	51,724	-15.486%
2026-04-13	12.1800	12.9800	12.13000	12.9000	+1.896%	40,203	-11.163%
2026-04-10	12.4900	12.8450	12.35150	12.6600	+1.118%	21,451	-9.479%
2026-04-09	12.4300	12.7300	12.15000	12.5200	+0.643%	85,632	-8.466%
2026-04-08	13.3100	13.3100	12.19990	12.4400	+5.603%	61,973	-7.878%
2026-04-07	11.5900	11.9700	11.49500	11.7800	-0.675%	46,590	-2.716%
2026-04-06	11.7500	12.1600	11.75000	11.8600	+2.506%	55,118	-3.373%
2026-04-02	11.4300	11.7100	11.20000	11.5700	-0.942%	30,343	-0.951%
2026-04-01	12.2000	12.2000	11.62020	11.6800	+0.344%	66,710	-1.884%
2026-03-31	11.2800	11.8800	11.27000	11.6400	+2.646%	43,130	-1.546%
2026-03-30	11.6800	11.7500	11.13000	11.3400	-3.077%	66,569	+1.058%
2026-03-27	11.9900	11.9900	11.39000	11.7000	-4.004%	426,704	-2.051%
2026-03-26	12.2500	12.5900	12.12000	12.1880	-5.078%	23,344	-5.973%
2026-03-25	13.0500	13.1500	12.57000	12.8400	+2.474%	66,104	-10.748%
2026-03-24	12.6400	12.8000	12.25000	12.5300	-3.318%	18,077	-8.540%
2026-03-23	12.7100	13.0950	12.71000	12.9600	+0.935%	21,653	-11.574%
2026-03-20	13.0300	13.0300	12.50010	12.8400	+0.011%	9,105	-10.748%
2026-03-19	12.7800	12.9913	12.51000	12.8386	-2.738%	45,686	-10.738%
2026-03-18	13.6500	13.6500	13.02000	13.2000	-3.226%	85,578	-13.182%
2026-03-17	13.4600	14.1300	13.44000	13.6400	-0.621%	165,874	-15.982%
2026-03-16	13.5100	13.9500	13.43000	13.7253	+4.296%	31,473	-16.505%
2026-03-13	13.6400	13.6900	13.14750	13.1600	+2.747%	68,114	-12.918%
2026-03-12	13.1000	13.1000	12.51680	12.8082	-2.238%	118,839	-10.526%
2026-03-11	13.1400	13.2329	12.74890	13.1014	+1.326%	24,892	-12.528%
2026-03-10	13.4700	13.4700	12.50010	12.9300	-0.691%	34,541	-11.369%
2026-03-09	12.6500	13.0500	12.57300	13.0200	+3.129%	29,510	-11.982%
2026-03-06	12.6900	13.0900	12.50010	12.6250	-5.784%	27,285	-9.228%
2026-03-05	13.6700	13.7500	12.99000	13.4000	-0.888%	133,742	-14.478%
2026-03-04	13.0200	13.9699	13.02000	13.5200	+6.793%	53,617	-15.237%
2026-03-03	12.2900	12.6699	12.13500	12.6600	-0.628%	26,757	-9.479%
2026-03-02	12.0300	13.2799	12.03000	12.7400	+3.074%	29,452	-10.047%
2026-02-27	12.5935	12.6434	12.18020	12.3600	-5.142%	34,050	-7.282%
2026-02-26	12.8800	13.1599	12.59000	13.0300	-0.153%	73,372	-12.049%
2026-02-25	12.5320	13.3199	12.53200	13.0500	+7.319%	63,432	-12.184%
2026-02-24	11.9000	12.2899	11.65250	12.1600	+0.165%	45,824	-5.757%
2026-02-23	12.2500	12.3199	11.95000	12.1400	-2.880%	50,609	-5.601%
2026-02-20	12.7110	12.8899	12.37000	12.5000	-1.029%	69,492	-8.320%
2026-02-19	12.2800	12.6400	12.05000	12.6300	+1.937%	90,877	-9.264%
2026-02-18	12.4900	12.7900	12.28800	12.3900	-0.801%	30,542	-7.506%
2026-02-17	12.5900	12.7986	12.28830	12.4900	-3.775%	140,751	-8.247%
2026-02-13	12.3800	13.0600	12.17000	12.9800	+7.629%	154,875	-11.710%
2026-02-12	12.7000	12.7000	11.83000	12.0600	-2.977%	47,789	-4.975%
2026-02-11	12.8000	12.8800	12.09000	12.4300	-4.458%	72,441	-7.804%
2026-02-10	13.2500	13.4500	12.89000	13.0100	-3.630%	176,768	-11.914%
2026-02-09	12.6500	13.5000	12.41000	13.5000	+3.926%	150,897	-15.111%
2026-02-06	11.9000	13.1999	11.90000	12.9900	+19.065%	400,294	-11.778%
2026-02-05	12.0700	12.5300	10.74500	10.9100	-16.971%	181,962	+5.041%
2026-02-04	13.7900	13.7900	12.46000	13.1400	-3.453%	186,336	-12.785%
2026-02-03	14.6600	14.6600	13.18780	13.6100	-6.489%	86,153	-15.797%
2026-02-02	14.7300	14.9399	14.23010	14.5544	-4.624%	86,568	-21.261%
2026-01-30	15.1800	15.4900	14.89000	15.2600	-0.522%	90,022	-24.902%
2026-01-29	16.6100	16.6100	15.12950	15.3400	-8.089%	61,818	-25.293%
2026-01-28	16.8600	17.0913	16.53690	16.6900	-0.950%	73,398	-31.336%
2026-01-27	16.4000	17.0000	16.34000	16.8500	+3.248%	57,701	-31.988%
2026-01-26	16.5200	16.8299	16.31000	16.3200	-3.260%	73,423	-29.779%
2026-01-23	16.5000	17.3100	16.37610	16.8700	+0.476%	32,969	-32.069%
2026-01-22	17.5100	17.5100	16.53400	16.7900	-1.813%	68,413	-31.745%
2026-01-21	16.8600	17.2859	16.34150	17.1000	+1.423%	152,146	-32.982%
2026-01-20	16.9900	17.3600	16.75490	16.8600	-7.566%	172,399	-32.028%
2026-01-16	18.2500	18.4999	17.79880	18.2400	+0.275%	34,134	-37.171%
2026-01-15	18.7100	18.7100	18.00000	18.1900	-1.569%	24,710	-36.998%
2026-01-14	17.8800	18.6800	17.86000	18.4800	+4.584%	77,798	-37.987%
2026-01-13	17.2300	17.7300	17.02000	17.6700	+3.032%	51,494	-35.144%
2026-01-12	16.3200	17.2500	16.32000	17.1500	+3.876%	40,411	-33.178%
2026-01-09	17.1400	17.1400	16.33380	16.5100	-1.843%	49,816	-30.588%
2026-01-08	16.5700	17.1600	16.35450	16.8200	+0.059%	199,997	-31.867%
2026-01-07	17.0000	17.2250	16.56000	16.8100	-0.826%	282,067	-31.826%
2026-01-06	17.4500	17.4500	16.41100	16.9500	-0.761%	163,858	-32.389%
2026-01-05	16.6100	17.1619	16.32010	17.0800	+8.513%	112,072	-32.904%
2026-01-02	15.2900	15.9599	15.16010	15.7400	+4.863%	111,043	-27.192%
2025-12-31	15.6300	15.6300	15.00000	15.0100	-2.023%	46,665	-23.651%
2025-12-30	15.6400	15.6900	15.22500	15.3200	-1.479%	119,581	-25.196%
2025-12-29	15.7400	16.0199	15.37880	15.5500	-0.575%	136,058	-26.302%
2025-12-26	16.0300	16.1499	15.50500	15.6400	-2.433%	84,890	-26.726%
2025-12-24	15.9200	16.0800	15.69000	16.0300	-0.311%	57,422	-28.509%
2025-12-23	16.3400	16.3400	15.82010	16.0800	-1.651%	94,333	-28.731%
2025-12-22	16.5100	16.8100	16.12010	16.3500	+1.490%	113,866	-29.908%
2025-12-19	15.6800	16.2699	15.68000	16.1100	+4.883%	63,037	-28.864%
2025-12-18	15.9600	16.2000	15.25400	15.3600	-0.065%	43,970	-25.391%
2025-12-17	16.0300	16.3900	15.37000	15.3700	-3.938%	46,611	-25.439%
2025-12-16	15.6600	16.1199	15.63000	16.0000	+1.523%	32,728	-28.375%
2025-12-15	17.1000	17.1100	15.67000	15.7600	-7.457%	295,154	-27.284%
2025-12-12	17.2900	17.8671	16.74000	17.0300	-2.963%	194,689	-32.707%
2025-12-11	17.6400	17.6400	16.89000	17.5500	-3.146%	163,414	-34.701%
2025-12-10	17.9700	18.3000	17.73000	18.1200	+0.835%	34,082	-36.755%
2025-12-09	17.5300	18.5000	17.26000	17.9700	+4.416%	40,337	-36.227%
2025-12-08	17.5600	17.5600	16.91000	17.2100	+2.076%	29,444	-33.411%
2025-12-05	17.0200	17.5400	16.55000	16.8600	-4.368%	54,026	-32.028%
2025-12-04	17.7000	17.7949	17.25100	17.6300	+0.800%	35,546	-34.997%
2025-12-03	17.0000	17.5753	16.93000	17.4900	+2.822%	124,066	-34.477%
2025-12-02	16.6300	17.3397	16.58500	17.0100	+5.456%	60,658	-32.628%
2025-12-01	15.9500	16.5699	15.73010	16.1300	-4.556%	76,113	-28.952%
2025-11-28	17.4200	17.4200	16.90000	16.9000	+0.835%	23,722	-32.189%
2025-11-26	16.1700	16.7800	15.94010	16.7600	+5.608%	149,112	-31.623%
2025-11-25	15.4500	15.9500	15.37000	15.8700	-1.673%	52,511	-27.788%
2025-11-24	15.2900	16.1400	15.06430	16.1400	+8.177%	197,124	-28.996%
2025-11-21	14.8800	15.3799	14.42300	14.9200	-2.865%	266,135	-23.190%
2025-11-20	16.4100	16.8020	15.10000	15.3600	-3.153%	58,800	-25.391%
2025-11-19	16.2900	16.5295	15.61000	15.8600	-3.879%	57,186	-27.743%
2025-11-18	15.9000	16.9500	15.86000	16.5000	+2.357%	47,783	-30.545%
2025-11-17	16.5000	17.1800	15.96050	16.1200	-5.176%	78,179	-28.908%
2025-11-14	16.4800	17.7395	16.48000	17.0000	-2.243%	68,999	-32.588%
2025-11-13	18.3700	18.6000	17.20000	17.3900	-7.941%	171,956	-34.100%
2025-11-12	19.3600	19.4600	18.60010	18.8900	-0.892%	180,086	-39.333%
2025-11-11	19.4700	19.5000	18.99010	19.0600	-3.543%	131,672	-39.874%
2025-11-10	19.9300	20.1700	19.48000	19.7600	+1.461%	35,777	-42.004%
2025-11-07	18.2800	19.6028	18.20000	19.4755	+1.224%	65,057	-41.157%
2025-11-06	20.2300	20.3299	19.04010	19.2400	-5.917%	257,725	-40.437%
2025-11-05	19.8100	20.8923	19.50010	20.4500	+3.231%	143,120	-43.961%
2025-11-04	20.5300	21.1474	19.52290	19.8100	-6.025%	262,590	-42.150%
2025-11-03	21.5100	21.6899	20.92000	21.0800	-2.226%	143,045	-45.636%
2025-10-31	21.5000	21.8700	21.28010	21.5600	+4.205%	49,932	-46.846%
2025-10-30	21.5500	21.5500	20.60000	20.6900	-4.874%	129,351	-44.611%
2025-10-29	22.2200	22.2200	21.62000	21.7500	-2.027%	52,650	-47.310%
2025-10-28	22.8800	23.0000	22.20000	22.2000	-3.520%	46,334	-48.378%
2025-10-27	22.9600	23.0700	22.54000	23.0100	+3.602%	52,546	-50.196%
2025-10-24	21.9900	22.2800	21.58000	22.2100	+5.061%	40,111	-48.402%
2025-10-23	20.8100	22.0893	20.74860	21.1400	+2.076%	40,546	-45.790%
2025-10-22	21.5000	21.5000	20.26000	20.7100	-5.864%	58,501	-44.664%
2025-10-21	22.2400	22.3811	21.31010	22.0000	+0.182%	45,266	-47.909%
2025-10-20	22.0300	22.6300	21.71010	21.9600	+3.634%	40,868	-47.814%
2025-10-17	20.5500	21.3112	20.42000	21.1900	-0.516%	59,089	-45.918%
2025-10-16	22.1800	22.3300	21.30000	21.3000	-4.399%	78,040	-46.197%
2025-10-15	22.9800	22.9800	22.05000	22.2800	-1.022%	49,441	-48.564%
2025-10-14	22.5000	23.0693	21.50200	22.5100	-2.849%	48,961	-49.089%
2025-10-13	22.8500	23.2550	22.58800	23.1700	+1.846%	54,047	-50.539%
2025-10-10	24.0500	24.6656	22.60000	22.7500	-5.484%	61,756	-49.626%
2025-10-09	24.0600	24.3750	23.66740	24.0700	-0.824%	44,086	-52.389%
2025-10-08	23.9500	24.5000	23.69800	24.2700	+0.580%	86,401	-52.781%
2025-10-07	24.6600	24.6900	23.50010	24.1300	-1.631%	95,134	-52.507%
2025-10-06	24.4000	24.8385	24.35000	24.5300	+1.364%	109,619	-53.282%
2025-10-03	24.1100	24.4400	23.47610	24.2000	+1.510%	50,358	-52.645%
2025-10-02	23.0100	23.8690	23.01000	23.8400	+4.653%	75,522	-51.930%
2025-10-01	22.6300	22.9486	22.22000	22.7800	+2.244%	64,513	-49.693%
2025-09-30	22.0500	22.3900	21.82540	22.2800	+1.089%	67,772	-48.564%
2025-09-29	20.7700	22.1000	20.77000	22.0400	+6.371%	67,176	-48.004%
2025-09-26	20.4800	20.8498	20.31000	20.7200	-0.096%	104,113	-44.691%
2025-09-25	21.5000	21.5000	20.42170	20.7400	-5.413%	56,786	-44.744%
2025-09-24	22.1000	22.3499	21.87000	21.9270	+0.444%	31,631	-47.736%
2025-09-23	22.2000	22.5368	21.78000	21.8300	-1.222%	41,328	-47.503%
2025-09-22	21.6300	22.3400	21.52860	22.1000	-1.119%	49,972	-48.145%
2025-09-19	22.0300	22.6392	21.94000	22.3500	+0.495%	53,053	-48.725%
2025-09-18	21.7900	22.5600	21.73000	22.2400	+2.253%	107,394	-48.471%
2025-09-17	21.7500	21.9610	21.25000	21.7500	-0.275%	52,647	-47.310%
2025-09-16	21.8000	21.8599	21.25010	21.8100	+1.536%	29,714	-47.455%
2025-09-15	21.1400	21.6000	21.10690	21.4800	+0.750%	47,807	-46.648%
2025-09-12	21.4300	21.5300	21.11010	21.3200	+0.566%	75,774	-46.248%
2025-09-11	21.7000	21.7000	20.79000	21.2000	+0.379%	44,879	-45.943%
2025-09-10	21.2500	21.9900	20.97010	21.1200	+1.587%	48,062	-45.739%
2025-09-09	20.4200	20.9592	20.03010	20.7900	+3.381%	68,591	-44.877%
2025-09-08	20.2500	20.3531	19.80950	20.1100	+0.580%	62,086	-43.013%
2025-09-05	20.6700	20.6700	19.47150	19.9940	+0.371%	52,999	-42.683%
2025-09-04	20.4800	20.4800	19.67000	19.9200	-2.449%	75,163	-42.470%
2025-09-03	20.5500	20.9625	20.36810	20.4200	-1.353%	27,959	-43.879%
2025-09-02	20.5200	21.0342	20.30000	20.7000	-0.576%	39,578	-44.638%
2025-08-29	21.2100	21.2100	20.57010	20.8200	-1.233%	70,564	-44.957%
2025-08-28	21.1700	21.4000	21.00000	21.0800	+0.143%	39,103	-45.636%
2025-08-27	20.9900	21.4899	20.99000	21.0500	-0.661%	51,568	-45.558%
2025-08-26	21.0900	21.1900	20.65000	21.1900	+1.194%	54,620	-45.918%
2025-08-25	21.1100	21.4400	20.56000	20.9400	-2.740%	69,644	-45.272%
2025-08-22	20.5300	21.7891	20.39500	21.5300	+4.363%	67,850	-46.772%
2025-08-21	20.8300	20.8500	20.45000	20.6300	-1.386%	27,996	-44.450%
2025-08-20	20.9700	20.9700	19.93000	20.9200	+0.674%	63,659	-45.220%
2025-08-19	22.0800	22.1799	20.62330	20.7800	-5.287%	68,404	-44.851%
2025-08-18	21.6000	22.1799	21.21010	21.9400	+1.339%	95,419	-47.767%
2025-08-15	22.0000	22.0599	21.50000	21.6500	-2.565%	57,471	-47.067%
2025-08-14	22.2600	22.4999	21.72370	22.2200	-1.244%	76,222	-48.425%
2025-08-13	22.4300	23.0800	22.26000	22.5000	+0.716%	67,360	-49.067%
2025-08-12	22.7100	22.8000	22.07000	22.3400	-1.845%	93,765	-48.702%
2025-08-11	22.9300	23.4000	22.58000	22.7600	+2.063%	166,321	-49.649%
2025-08-08	22.4600	22.5000	21.90000	22.3000	-0.801%	53,701	-48.610%
2025-08-07	22.0600	22.6000	21.97000	22.4800	+3.690%	118,585	-49.021%
2025-08-06	21.2000	21.8000	21.11210	21.6800	+1.119%	64,770	-47.140%
2025-08-05	21.7800	21.7800	21.09000	21.4400	-3.423%	68,535	-46.549%
2025-08-04	21.5700	22.2667	21.42000	22.2000	+2.921%	69,533	-48.378%
2025-08-01	22.4300	22.4300	21.46780	21.5700	-8.017%	207,002	-46.871%
2025-07-31	23.7100	24.0436	23.32500	23.4500	-0.425%	55,740	-51.130%
2025-07-30	23.4600	23.9900	23.31000	23.5500	+1.030%	83,573	-51.338%
2025-07-29	24.2300	24.2300	23.00000	23.3100	-3.278%	148,051	-50.837%
2025-07-28	24.7200	24.8900	23.97000	24.1000	-0.578%	56,951	-52.448%
2025-07-25	24.3900	24.5700	23.76000	24.2400	-1.583%	84,463	-52.723%
2025-07-24	24.4700	25.0100	24.26010	24.6300	-0.203%	69,691	-53.471%
2025-07-23	24.8900	24.8900	24.20000	24.6800	-0.041%	89,928	-53.566%
2025-07-22	24.9000	24.9000	23.66000	24.6900	-0.202%	130,370	-53.584%
2025-07-21	25.4700	25.9000	24.51010	24.7400	-0.842%	188,640	-53.678%
2025-07-18	25.6800	25.7500	24.51000	24.9500	-1.071%	106,126	-54.068%
2025-07-17	25.0100	25.3327	24.35000	25.2200	+1.653%	107,067	-54.560%
2025-07-16	24.4000	24.9389	24.11500	24.8100	+3.203%	100,144	-53.809%
2025-07-15	25.0000	25.0000	23.75000	24.0400	-3.454%	179,195	-52.329%
2025-07-14	25.2200	25.2200	24.49000	24.9000	+2.175%	145,065	-53.976%
2025-07-11	24.6100	24.8000	24.15110	24.3700	+1.204%	128,106	-52.975%
2025-07-10	23.8100	24.1720	23.25000	24.0800	+0.964%	117,232	-52.409%
2025-07-09	23.4400	23.8800	22.73000	23.8500	+3.291%	68,353	-51.950%
2025-07-08	23.3900	23.3900	22.78230	23.0900	+0.304%	167,556	-50.368%
2025-07-07	23.3900	23.3900	22.75000	23.0200	-2.001%	108,669	-50.217%
2025-07-03	23.5000	23.8094	23.35000	23.4900	-0.886%	74,809	-51.213%
2025-07-02	22.5300	23.7000	22.50000	23.7000	+5.945%	156,026	-51.646%
2025-07-01	23.2100	23.2200	22.26540	22.3700	-3.619%	80,823	-48.771%
2025-06-30	23.0800	23.3699	22.67000	23.2100	+4.127%	109,212	-50.625%
2025-06-27	22.6300	22.6300	21.81590	22.2900	-0.447%	65,463	-48.587%
2025-06-26	22.2200	22.7399	21.90730	22.3900	+0.629%	67,789	-48.816%
2025-06-25	22.5000	22.5900	21.88630	22.2500	+1.413%	47,070	-48.494%
2025-06-24	21.4000	21.9999	21.17000	21.9400	+3.442%	49,151	-47.767%
2025-06-23	21.0000	21.3400	20.32000	21.2100	-1.669%	77,246	-45.969%
2025-06-20	22.0100	22.1550	21.48780	21.5700	-0.530%	61,891	-46.871%
2025-06-18	21.1400	21.8448	20.80000	21.6850	+2.675%	70,424	-47.152%
2025-06-17	21.6500	21.6500	20.75000	21.1200	-3.781%	55,532	-45.739%
2025-06-16	21.4000	21.9500	21.31000	21.9500	+7.862%	40,017	-47.790%
2025-06-13	20.1100	20.5619	20.07900	20.3500	-1.198%	46,816	-43.686%
2025-06-12	20.8500	21.0099	20.57500	20.5967	-0.882%	32,352	-44.360%
2025-06-11	21.2300	21.2300	20.50000	20.7800	-1.330%	80,582	-44.851%
2025-06-10	21.4500	21.4500	20.63200	21.0600	-2.047%	44,913	-45.584%
2025-06-09	21.4900	21.5000	20.94150	21.5000	+2.479%	49,178	-46.698%
2025-06-06	20.3500	21.4200	20.04000	20.9800	+6.497%	139,349	-45.377%
2025-06-05	20.2400	20.6300	19.23090	19.7000	-1.844%	30,507	-41.827%
2025-06-04	20.2400	20.3750	19.67000	20.0700	-1.424%	55,786	-42.900%
2025-06-03	19.4000	20.4800	19.40000	20.3600	+5.931%	62,405	-43.713%
2025-06-02	18.6300	19.3497	18.63000	19.2200	+2.234%	46,330	-40.375%
2025-05-30	19.0800	19.1300	18.35300	18.8000	-2.185%	35,630	-39.043%
2025-05-29	20.0400	20.0400	19.01000	19.2200	-2.188%	73,806	-40.375%
2025-05-28	20.1100	20.1300	19.30010	19.6500	-2.819%	52,232	-41.679%
2025-05-27	20.5000	20.7500	19.98000	20.2200	+2.848%	68,673	-43.323%
2025-05-23	19.1900	20.0324	18.58010	19.6600	-7.133%	149,916	-41.709%
2025-05-22	22.9000	22.9800	20.36910	21.1700	-7.514%	258,092	-45.867%
2025-05-21	20.7800	23.4700	20.50000	22.8900	+15.606%	345,779	-49.934%
2025-05-20	19.3900	20.1000	19.20140	19.8000	+2.378%	126,711	-42.121%
2025-05-19	18.1200	19.5000	18.12000	19.3400	+4.428%	98,226	-40.745%
2025-05-16	18.0400	18.9300	18.04000	18.5200	+3.003%	78,875	-38.121%
2025-05-15	18.2800	18.2800	17.59000	17.9800	-1.371%	35,161	-36.263%
2025-05-14	18.4200	18.5500	18.08000	18.2300	-0.491%	139,330	-37.137%
2025-05-13	17.7800	18.5999	17.53950	18.3200	+6.947%	78,682	-37.445%
2025-05-12	17.5000	17.5000	16.80000	17.1300	+2.391%	67,676	-33.100%
2025-05-09	17.2100	17.4800	16.55010	16.7300	-1.006%	53,911	-31.500%
2025-05-08	16.5000	17.1000	16.37000	16.9000	+6.356%	60,623	-32.189%
2025-05-07	16.0000	16.0776	15.66840	15.8900	+0.601%	20,836	-27.879%
2025-05-06	15.3600	15.8800	15.30000	15.7950	-0.347%	48,077	-27.445%
2025-05-05	15.7600	16.1500	15.60000	15.8500	-2.641%	54,100	-27.697%
2025-05-02	15.8300	16.4900	15.70000	16.2800	+4.560%	63,645	-29.607%
2025-05-01	15.3800	15.9980	15.10000	15.5700	+3.524%	38,652	-26.397%
2025-04-30	14.9300	15.1400	14.25680	15.0400	-0.529%	43,284	-23.803%
2025-04-29	15.0000	15.2131	14.85000	15.1200	+0.935%	33,919	-24.206%
2025-04-28	15.1400	15.2500	14.54000	14.9800	-0.991%	46,267	-23.498%
2025-04-25	14.8100	15.1991	14.56160	15.1300	+2.925%	39,383	-24.256%
2025-04-24	14.2200	14.7300	14.22000	14.7000	+2.869%	34,261	-22.041%
2025-04-23	14.6200	14.6704	14.12430	14.2900	+2.291%	46,786	-19.804%
2025-04-22	13.0700	14.1499	13.07000	13.9700	+9.827%	46,259	-17.967%
2025-04-21	12.8500	13.1200	12.47770	12.7200	-0.857%	26,367	-9.906%
2025-04-17	12.7400	12.9099	12.50000	12.8300	+1.987%	39,846	-10.678%
2025-04-16	12.5100	12.8000	12.35000	12.5800	-0.945%	23,946	-8.903%
2025-04-15	12.8900	13.1700	12.49000	12.7000	-1.779%	42,689	-9.764%
2025-04-14	12.9400	13.1000	12.56000	12.9300	+2.456%	38,653	-11.369%
2025-04-11	11.9600	12.7083	11.96000	12.6200	+7.404%	36,944	-9.192%
2025-04-10	12.1400	12.1400	11.47000	11.7500	-7.041%	37,908	-2.468%
2025-04-09	11.0300	12.8200	10.92000	12.6400	+16.821%	94,115	-9.335%
2025-04-08	11.8100	12.0099	10.66000	10.8200	-5.004%	114,916	+5.915%
2025-04-07	10.6500	12.6739	10.51000	11.3900	-4.125%	122,619	+0.615%
2025-04-04	12.0000	12.0800	11.15000	11.8800	-2.862%	110,544	-3.535%
2025-04-03	12.3800	12.5400	12.06000	12.2300	-7.907%	66,077	-6.296%
2025-04-02	12.7200	13.2900	12.56000	13.2800	+4.075%	19,684	-13.705%
2025-04-01	12.3300	12.8396	12.04000	12.7600	+4.334%	52,413	-10.188%
2025-03-31	12.2700	12.3512	11.85260	12.2300	-3.090%	51,094	-6.296%
2025-03-28	13.3100	13.3700	12.51000	12.6200	-6.795%	53,546	-9.192%
2025-03-27	13.6100	13.8500	13.37000	13.5400	-2.026%	32,762	-15.362%
2025-03-26	14.2500	14.3500	13.61260	13.8200	-4.161%	40,094	-17.077%
2025-03-25	14.5000	14.5250	14.19000	14.4200	-0.552%	32,201	-20.527%
2025-03-24	13.9700	14.5000	13.89000	14.5000	+8.209%	159,408	-20.966%
2025-03-21	13.1100	13.4803	13.04000	13.4000	-0.075%	23,921	-14.478%
2025-03-20	13.2900	13.6600	13.16250	13.4100	-0.149%	31,649	-14.541%
2025-03-19	12.9100	13.5500	12.91000	13.4300	+5.582%	60,827	-14.669%
2025-03-18	12.6600	12.9673	12.60900	12.7200	-3.927%	54,552	-9.906%
2025-03-17	13.1800	13.4731	12.82000	13.2400	+0.151%	36,728	-13.444%
2025-03-14	12.8000	13.3100	12.71000	13.2200	+6.699%	64,422	-13.313%
2025-03-13	12.9000	12.9400	12.35000	12.3900	-3.953%	43,855	-7.506%
2025-03-12	13.2400	13.3886	12.50480	12.9000	+0.389%	57,354	-11.163%
2025-03-11	12.5900	13.0080	12.13000	12.8500	+4.642%	66,048	-10.817%
2025-03-10	13.4400	13.4400	12.07010	12.2800	-13.154%	125,510	-6.678%
2025-03-07	14.1900	14.5600	13.70000	14.1400	-1.119%	62,927	-18.953%
2025-03-06	14.5700	14.9349	14.00000	14.3000	-2.787%	71,706	-19.860%
2025-03-05	14.0600	14.7877	13.85000	14.7100	+7.138%	80,085	-22.094%
2025-03-04	13.4000	14.2000	12.99000	13.7300	-1.294%	98,512	-16.533%
2025-03-03	15.5400	15.5400	13.73000	13.9100	-2.863%	126,382	-17.613%
2025-02-28	13.5700	14.3800	13.38000	14.3200	+4.070%	121,854	-19.972%
2025-02-27	14.5700	14.8600	13.67000	13.7600	-2.962%	78,202	-16.715%
2025-02-26	14.0400	14.4940	13.68150	14.1800	-0.141%	107,492	-19.182%
2025-02-25	14.9600	14.9600	13.74000	14.2000	-8.446%	134,634	-19.296%
2025-02-24	16.3400	16.4800	15.38000	15.5100	-4.671%	103,831	-26.112%
2025-02-21	17.8600	18.0299	16.20000	16.2700	-7.609%	315,256	-29.564%
2025-02-20	17.5000	17.7400	17.08000	17.6100	+0.917%	67,512	-34.923%
2025-02-19	17.7600	17.9603	17.38000	17.4500	-1.468%	75,623	-34.327%
2025-02-18	18.2400	18.2500	17.44150	17.7100	-2.692%	106,691	-35.291%
2025-02-14	18.3300	18.5000	17.99680	18.2000	-1.515%	55,053	-37.033%
2025-02-13	17.8700	18.4800	17.79000	18.4800	+5.000%	59,028	-37.987%

.dark-mode .F9SfJC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F9SfJC{ color: #333333; background-color: white; border: 2px solid #333333; }CRPTFirst Trust SkyBridge Crypto Industry and Digital Economy ETFstock NYSE ETF

CRPT
First Trust SkyBridge Crypto Industry and Digital Economy ETF
stock NYSE ETF