KRYP
ProShares CoinDesk 20 Crypto ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)1,145
After-hoursOct 2, 2026 4:26:30 PM EDT
23.75USD0.000%(0.00)
KRYP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.66 | 24.66 | 24.18 | 24.18 | -1.180% | 1,145 | 0.000% |
| 2026-10-01 | 24.47 | 24.47 | 24.47 | 24.47 | +0.779% | 220 | -1.180% |
| 2026-09-30 | 24.60 | 24.60 | 24.28 | 24.28 | -0.646% | 1,282 | -0.411% |
| 2026-09-29 | 24.75 | 24.81 | 24.36 | 24.43 | +0.410% | 771 | -1.054% |
| 2026-09-28 | 24.59 | 24.59 | 24.17 | 24.34 | -1.645% | 2,487 | -0.648% |
| 2026-09-25 | 24.72 | 24.80 | 24.56 | 24.74 | +0.680% | 4,872 | -2.282% |
| 2026-09-24 | 24.25 | 24.61 | 24.23 | 24.57 | +1.340% | 2,822 | -1.617% |
| 2026-09-23 | 24.94 | 24.94 | 24.04 | 24.25 | -3.483% | 10,288 | -0.299% |
| 2026-09-22 | 24.90 | 25.67 | 24.78 | 25.13 | +1.370% | 15,883 | -3.771% |
| 2026-09-21 | 24.50 | 25.02 | 24.49 | 24.79 | +5.919% | 14,438 | -2.453% |
| 2026-09-18 | 22.99 | 23.40 | 22.91 | 23.40 | +7.726% | 3,982 | +3.320% |
| 2026-09-17 | 21.72 | 21.72 | 21.72 | 21.72 | +1.630% | 135 | +11.303% |
| 2026-09-16 | 21.08 | 21.37 | 21.07 | 21.37 | -0.085% | 1,515 | +13.117% |
| 2026-09-15 | 21.78 | 21.83 | 21.39 | 21.39 | -5.038% | 2,560 | +13.021% |
| 2026-09-14 | 22.13 | 22.53 | 22.13 | 22.53 | +2.053% | 544 | +7.327% |
| 2026-09-11 | 22.00 | 22.68 | 21.99 | 22.07 | +1.048% | 3,164 | +9.530% |
| 2026-09-10 | 21.72 | 21.84 | 21.72 | 21.84 | -2.106% | 389 | +10.678% |
| 2026-09-09 | 22.57 | 22.57 | 22.31 | 22.31 | -0.894% | 557 | +8.347% |
| 2026-09-08 | 22.45 | 22.66 | 22.45 | 22.52 | +1.264% | 689 | +7.378% |
| 2026-09-04 | 22.07 | 22.24 | 22.07 | 22.24 | -2.563% | 896 | +8.735% |
| 2026-09-03 | 22.02 | 22.91 | 22.02 | 22.82 | +6.318% | 4,913 | +5.948% |
| 2026-09-02 | 21.45 | 21.46 | 21.45 | 21.46 | -0.308% | 672 | +12.642% |
| 2026-09-01 | 21.87 | 21.87 | 21.34 | 21.53 | -2.342% | 3,572 | +12.295% |
| 2026-08-31 | 21.63 | 22.05 | 21.63 | 22.05 | +1.225% | 4,201 | +9.664% |
| 2026-08-28 | 22.35 | 22.35 | 21.78 | 21.78 | -3.776% | 644 | +11.008% |
| 2026-08-27 | 22.42 | 22.82 | 22.42 | 22.63 | +3.397% | 1,486 | +6.816% |
| 2026-08-26 | 21.90 | 21.90 | 21.84 | 21.89 | -1.340% | 545 | +10.444% |
| 2026-08-25 | 22.09 | 22.36 | 22.09 | 22.19 | -0.172% | 1,181 | +8.965% |
| 2026-08-24 | 22.39 | 22.76 | 22.18 | 22.23 | +3.283% | 6,891 | +8.777% |
| 2026-08-21 | 21.55 | 21.72 | 21.51 | 21.52 | +6.445% | 2,509 | +12.349% |
| 2026-08-20 | 20.40 | 20.48 | 20.22 | 20.22 | +8.105% | 873 | +19.589% |
| 2026-08-19 | 17.71 | 18.70 | 17.71 | 18.70 | +5.971% | 3,318 | +29.282% |
| 2026-08-18 | 17.65 | 17.65 | 17.65 | 17.65 | +0.213% | 162 | +37.002% |
| 2026-08-17 | 17.44 | 17.61 | 17.40 | 17.61 | +1.246% | 3,513 | +37.294% |
| 2026-08-14 | 17.18 | 17.44 | 17.17 | 17.39 | -0.921% | 2,732 | +39.005% |
| 2026-08-13 | 17.62 | 17.62 | 17.55 | 17.55 | -0.227% | 284 | +37.724% |
| 2026-08-12 | 17.59 | 17.59 | 17.59 | 17.59 | -0.114% | 32 | +37.411% |
| 2026-08-11 | 17.63 | 17.63 | 17.61 | 17.61 | 0.000% | 290 | +37.255% |
| 2026-08-10 | 17.61 | 17.61 | 17.61 | 17.61 | -1.178% | 288 | +37.255% |
| 2026-08-07 | 17.84 | 17.84 | 17.61 | 17.82 | +0.281% | 856 | +35.638% |
| 2026-08-06 | 17.77 | 17.77 | 17.77 | 17.77 | -1.168% | 153 | +36.020% |
| 2026-08-05 | 17.58 | 17.98 | 17.58 | 17.98 | +0.756% | 2,721 | +34.431% |
| 2026-08-04 | 17.94 | 17.94 | 17.85 | 17.85 | +0.225% | 362 | +35.448% |
| 2026-08-03 | 17.77 | 17.81 | 17.77 | 17.81 | +1.136% | 258 | +35.752% |
| 2026-07-31 | 17.89 | 17.89 | 17.50 | 17.61 | -2.438% | 316 | +37.294% |
| 2026-07-30 | 18.05 | 18.05 | 18.05 | 18.05 | +2.557% | 137 | +33.947% |
| 2026-07-29 | 17.60 | 17.60 | 17.60 | 17.60 | -0.677% | 128 | +37.372% |
| 2026-07-28 | 17.64 | 17.72 | 17.64 | 17.72 | -1.855% | 2,007 | +36.442% |
| 2026-07-27 | 18.05 | 18.05 | 18.05 | 18.05 | +1.891% | 164 | +33.910% |
| 2026-07-24 | 17.72 | 17.72 | 17.72 | 17.72 | -1.043% | 111 | +36.442% |
| 2026-07-23 | 18.22 | 18.22 | 17.91 | 17.91 | -2.229% | 3,773 | +35.019% |
| 2026-07-22 | 18.33 | 18.34 | 18.32 | 18.32 | -0.598% | 4,953 | +32.009% |
| 2026-07-21 | 18.43 | 18.43 | 18.43 | 18.43 | +1.683% | 50 | +31.220% |
| 2026-07-20 | 18.12 | 18.12 | 18.12 | 18.12 | +1.770% | 101 | +33.429% |
| 2026-07-17 | 17.54 | 17.80 | 17.54 | 17.80 | -0.918% | 1,532 | +35.791% |
| 2026-07-16 | 17.97 | 17.97 | 17.97 | 17.97 | -2.097% | 59 | +34.544% |
| 2026-07-15 | 18.48 | 18.63 | 18.35 | 18.35 | +1.268% | 1,522 | +31.722% |
| 2026-07-14 | 18.13 | 18.13 | 18.13 | 18.13 | +3.905% | 49 | +33.393% |
| 2026-07-13 | 17.56 | 17.57 | 17.29 | 17.44 | -2.656% | 1,495 | +38.602% |
| 2026-07-10 | 17.92 | 17.92 | 17.92 | 17.92 | +1.156% | 58 | +34.921% |
| 2026-07-09 | 17.71 | 17.71 | 17.71 | 17.71 | +1.142% | 90 | +36.481% |
| 2026-07-08 | 17.36 | 17.51 | 17.36 | 17.51 | -3.126% | 328 | +38.040% |
| 2026-07-07 | 18.05 | 18.19 | 18.05 | 18.08 | -0.904% | 534 | +33.725% |
| 2026-07-06 | 18.25 | 18.25 | 18.25 | 18.25 | +4.251% | 333 | +32.516% |
| 2026-07-02 | 17.55 | 17.64 | 17.50 | 17.50 | +3.238% | 639 | +38.148% |
| 2026-07-01 | 16.95 | 16.95 | 16.95 | 16.95 | +2.276% | 86 | +42.622% |
| 2026-06-30 | 16.60 | 16.60 | 16.57 | 16.57 | -3.009% | 263 | +45.867% |
| 2026-06-29 | 17.01 | 17.17 | 16.98 | 17.09 | +1.578% | 1,113 | +41.478% |
| 2026-06-26 | 16.37 | 16.82 | 16.25 | 16.82 | +2.366% | 569 | +43.710% |
| 2026-06-25 | 16.43 | 16.43 | 16.43 | 16.43 | -0.962% | 138 | +47.111% |
| 2026-06-24 | 16.63 | 16.63 | 16.59 | 16.59 | -4.216% | 487 | +45.696% |
| 2026-06-23 | 17.26 | 17.32 | 17.26 | 17.32 | -3.696% | 525 | +39.553% |
| 2026-06-22 | 18.09 | 18.09 | 17.92 | 17.99 | +1.380% | 674 | +34.395% |
| 2026-06-18 | 18.00 | 18.00 | 17.63 | 17.75 | -2.474% | 1,652 | +36.250% |
| 2026-06-17 | 18.49 | 18.49 | 18.20 | 18.20 | -2.544% | 1,895 | +32.879% |
| 2026-06-16 | 18.65 | 18.67 | 18.65 | 18.67 | -2.191% | 341 | +29.499% |
| 2026-06-15 | 19.23 | 19.23 | 19.09 | 19.09 | +7.630% | 401 | +26.662% |
| 2026-06-12 | 17.87 | 17.87 | 17.73 | 17.73 | -0.616% | 331 | +36.326% |
| 2026-06-11 | 17.59 | 17.84 | 17.59 | 17.84 | +3.329% | 892 | +35.486% |
| 2026-06-10 | 17.27 | 17.27 | 17.27 | 17.27 | -1.915% | 9 | +39.997% |
| 2026-06-09 | 17.28 | 17.61 | 17.28 | 17.61 | -2.454% | 285 | +37.317% |
| 2026-06-08 | 17.92 | 18.13 | 17.92 | 18.05 | +6.052% | 769 | +33.947% |
| 2026-06-05 | 17.32 | 17.60 | 17.02 | 17.02 | -7.200% | 7,700 | +42.053% |
| 2026-06-04 | 18.39 | 18.60 | 18.32 | 18.34 | -2.820% | 732 | +31.826% |
| 2026-06-03 | 19.49 | 19.49 | 18.87 | 18.87 | -4.052% | 1,019 | +28.108% |
| 2026-06-02 | 20.22 | 20.22 | 19.67 | 19.67 | -5.320% | 4,076 | +22.917% |
| 2026-06-01 | 20.56 | 20.80 | 20.56 | 20.77 | -0.214% | 1,055 | +16.378% |
| 2026-05-29 | 20.95 | 20.95 | 20.82 | 20.82 | -0.033% | 322 | +16.129% |
| 2026-05-28 | 20.65 | 20.83 | 20.39 | 20.83 | -1.530% | 1,665 | +16.091% |
| 2026-05-27 | 21.40 | 21.40 | 21.15 | 21.15 | -0.890% | 184,963 | +14.314% |
| 2026-05-26 | 21.77 | 21.77 | 21.34 | 21.34 | +0.056% | 1,270 | +13.297% |
| 2026-05-22 | 21.93 | 21.93 | 21.33 | 21.33 | -2.657% | 647 | +13.360% |
| 2026-05-21 | 21.68 | 21.91 | 21.66 | 21.91 | +0.783% | 385 | +10.348% |
| 2026-05-20 | 21.77 | 21.87 | 21.60 | 21.74 | +0.883% | 2,326 | +11.212% |
| 2026-05-19 | 21.39 | 21.68 | 21.39 | 21.55 | -0.462% | 596 | +12.193% |
| 2026-05-18 | 21.75 | 21.75 | 21.38 | 21.65 | -4.373% | 1,015 | +11.674% |
| 2026-05-15 | 22.75 | 22.75 | 22.56 | 22.64 | -3.041% | 1,805 | +6.791% |
| 2026-05-14 | 23.36 | 23.48 | 23.25 | 23.35 | +2.569% | 3,024 | +3.544% |
| 2026-05-13 | 22.65 | 22.85 | 22.44 | 22.77 | -1.471% | 1,592 | +6.204% |
| 2026-05-12 | 23.31 | 23.44 | 22.79 | 23.11 | -2.818% | 9,264 | +4.642% |
| 2026-05-11 | 23.42 | 23.80 | 23.42 | 23.77 | +3.099% | 1,324 | +1.693% |
| 2026-05-08 | 22.78 | 23.10 | 22.78 | 23.06 | +2.195% | 1,380 | +4.845% |
| 2026-05-07 | 22.48 | 22.86 | 22.48 | 22.57 | -1.869% | 2,199 | +7.146% |
| 2026-05-06 | 22.99 | 22.99 | 22.99 | 22.99 | +1.098% | 7 | +5.143% |
| 2026-05-05 | 22.75 | 22.75 | 22.75 | 22.75 | +1.450% | 158 | +6.298% |
| 2026-05-04 | 22.43 | 22.43 | 22.42 | 22.42 | +1.219% | 400 | +7.839% |
| 2026-05-01 | 22.00 | 22.23 | 22.00 | 22.15 | +1.629% | 1,632 | +9.153% |
| 2026-04-30 | 21.78 | 21.80 | 21.78 | 21.80 | +0.889% | 469 | +10.931% |
| 2026-04-29 | 22.23 | 22.23 | 21.60 | 21.60 | -1.894% | 711 | +11.917% |
| 2026-04-28 | 22.50 | 22.50 | 21.91 | 22.02 | -1.696% | 467 | +9.798% |
| 2026-04-27 | 22.84 | 22.84 | 22.40 | 22.40 | -0.511% | 720 | +7.935% |
| 2026-04-24 | 22.52 | 22.52 | 22.52 | 22.52 | +0.291% | 288 | +7.384% |
| 2026-04-23 | 22.33 | 22.52 | 22.28 | 22.45 | -1.988% | 855 | +7.696% |
| 2026-04-22 | 23.02 | 23.31 | 22.91 | 22.91 | +3.315% | 1,154 | +5.556% |
| 2026-04-21 | 22.40 | 22.58 | 22.17 | 22.17 | -4.619% | 1,186 | +9.055% |
| 2026-04-20 | 24.46 | 24.50 | 22.21 | 23.24 | +0.724% | 7,429 | +4.017% |
| 2026-04-17 | 22.79 | 23.20 | 22.79 | 23.08 | +2.081% | 1,037 | +4.770% |
| 2026-04-16 | 22.04 | 22.61 | 21.89 | 22.61 | +1.556% | 3,279 | +6.950% |
| 2026-04-15 | 22.02 | 22.26 | 21.93 | 22.26 | +2.087% | 1,681 | +8.614% |
| 2026-04-14 | 22.22 | 22.31 | 21.80 | 21.80 | +1.100% | 2,879 | +10.881% |
| 2026-04-13 | 21.12 | 21.57 | 21.12 | 21.57 | -0.672% | 4,959 | +12.100% |
| 2026-04-10 | 21.55 | 21.73 | 21.55 | 21.71 | +1.388% | 6,445 | +11.347% |
| 2026-04-09 | 21.50 | 21.50 | 21.42 | 21.42 | +0.808% | 563 | +12.892% |
| 2026-04-08 | 21.50 | 21.50 | 21.24 | 21.24 | +2.880% | 857 | +13.804% |
| 2026-04-07 | 20.52 | 20.65 | 20.25 | 20.65 | -1.517% | 962 | +17.082% |
| 2026-04-06 | 21.05 | 21.11 | 20.88 | 20.97 | +3.435% | 1,081 | +15.307% |
| 2026-04-02 | 20.00 | 20.27 | 20.00 | 20.27 | -3.515% | 3,088 | +19.268% |
| 2026-04-01 | 20.79 | 21.18 | 20.79 | 21.01 | +1.018% | 701 | +15.076% |
| 2026-03-31 | 20.61 | 20.84 | 20.44 | 20.80 | +1.878% | 1,528 | +16.247% |
| 2026-03-30 | 20.88 | 20.88 | 20.41 | 20.41 | +0.294% | 403 | +18.430% |
| 2026-03-27 | 20.17 | 20.36 | 20.17 | 20.36 | -3.061% | 359 | +18.778% |
| 2026-03-26 | 21.18 | 21.18 | 21.00 | 21.00 | -4.269% | 474 | +15.142% |
| 2026-03-25 | 22.13 | 22.15 | 21.93 | 21.93 | +2.245% | 1,679 | +10.227% |
| 2026-03-24 | 21.78 | 21.78 | 21.45 | 21.45 | -2.372% | 618 | +12.702% |
| 2026-03-23 | 22.07 | 22.39 | 21.97 | 21.97 | +0.112% | 15,383 | +10.029% |
| 2026-03-20 | 21.86 | 21.95 | 21.86 | 21.95 | +0.356% | 2,354 | +10.152% |
| 2026-03-19 | 21.78 | 21.87 | 21.78 | 21.87 | -1.443% | 174 | +10.544% |
| 2026-03-18 | 22.59 | 22.59 | 22.10 | 22.19 | -5.668% | 1,976 | +8.949% |
| 2026-03-17 | 23.21 | 23.59 | 23.10 | 23.52 | +0.883% | 3,055 | +2.774% |
| 2026-03-16 | 22.98 | 23.32 | 22.98 | 23.32 | +6.484% | 826 | +3.681% |
| 2026-03-13 | 22.75 | 22.75 | 21.90 | 21.90 | +1.286% | 571 | +10.404% |
| 2026-03-12 | 21.76 | 21.76 | 21.49 | 21.62 | -0.812% | 710 | +11.824% |
| 2026-03-11 | 21.72 | 21.80 | 21.54 | 21.80 | +0.695% | 658 | +10.916% |
| 2026-03-10 | 22.09 | 22.09 | 21.65 | 21.65 | +0.788% | 606 | +11.687% |
| 2026-03-09 | 21.48 | 21.48 | 21.48 | 21.48 | +1.732% | 393 | +12.567% |
| 2026-03-06 | 20.99 | 21.21 | 20.88 | 21.11 | -4.524% | 1,436 | +14.517% |
| 2026-03-05 | 22.31 | 22.39 | 22.11 | 22.11 | -2.528% | 760 | +9.336% |
| 2026-03-04 | 22.15 | 22.73 | 22.05 | 22.69 | +6.227% | 1,509 | +6.571% |
| 2026-03-03 | 21.48 | 21.48 | 21.36 | 21.36 | -1.868% | 820 | +13.207% |
| 2026-03-02 | 20.70 | 22.12 | 20.70 | 21.76 | +4.007% | 1,769 | +11.092% |
| 2026-02-27 | 20.73 | 21.09 | 20.73 | 20.92 | -4.462% | 1,651 | +15.544% |
| 2026-02-26 | 21.67 | 21.90 | 21.57 | 21.90 | -1.728% | 674 | +10.389% |
| 2026-02-25 | 21.20 | 22.29 | 21.20 | 22.29 | +11.011% | 1,127 | +8.482% |
| 2026-02-24 | 20.00 | 20.20 | 20.00 | 20.08 | -1.157% | 3,048 | +20.427% |
| 2026-02-23 | 20.98 | 20.98 | 20.31 | 20.31 | -4.640% | 771 | +19.034% |
| 2026-02-20 | 21.30 | 21.30 | 21.30 | 21.30 | +1.157% | 253 | +13.510% |
| 2026-02-19 | 20.73 | 21.13 | 20.73 | 21.06 | -0.509% | 1,495 | +14.824% |
| 2026-02-18 | 21.16 | 21.16 | 21.16 | 21.16 | -1.702% | 44 | +14.239% |
| 2026-02-17 | 21.57 | 21.57 | 21.53 | 21.53 | +0.062% | 518 | +12.295% |
| 2026-02-13 | 20.97 | 21.57 | 20.97 | 21.52 | +5.133% | 476 | +12.365% |
| 2026-02-12 | 20.52 | 20.52 | 20.47 | 20.47 | -2.314% | 547 | +18.133% |
| 2026-02-11 | 21.00 | 21.00 | 20.50 | 20.95 | -2.711% | 2,545 | +15.399% |
| 2026-02-10 | 21.43 | 21.75 | 21.43 | 21.54 | -3.150% | 1,219 | +12.271% |
| 2026-02-09 | 22.25 | 22.28 | 21.90 | 22.24 | +0.701% | 3,195 | +8.734% |
| 2026-02-06 | 21.77 | 22.08 | 21.77 | 22.08 | +3.714% | 632 | +9.496% |
| 2026-02-05 | 24.02 | 24.05 | 21.00 | 21.29 | -9.320% | 4,612 | +13.563% |
| 2026-02-04 | 23.80 | 23.80 | 23.09 | 23.48 | 0.000% | 5,697 | +2.979% |