First Trust SkyBridge Crypto Industry and Digital Economy ETF (CRPT)

17.90Last Price

-0.10 (-0.56%)Change

Date Range:

2024-11-07 - 2025-02-07

Date	Open	High	Low	Close	Volume	Adjusted Close
2/06/2025	18.18	18.60	17.58	17.90	46,459	17.90
2/05/2025	18.42	18.52	17.96	18.00	47,424	18.00
2/04/2025	18.31	18.70	18.22	18.39	70,107	18.39
2/03/2025	17.35	18.71	16.99	18.40	173,092	18.40
1/31/2025	18.92	19.38	18.39	18.40	153,315	18.40
1/30/2025	18.77	19.26	18.72	18.82	120,401	18.82
1/29/2025	18.04	18.71	17.79	18.47	254,969	18.47
1/28/2025	18.20	18.47	17.86	18.12	71,242	18.12
1/27/2025	18.89	18.91	17.38	18.12	149,347	18.12
1/24/2025	20.35	20.85	19.93	20.02	120,930	20.02
1/23/2025	19.50	20.61	19.50	20.06	92,901	20.06
1/22/2025	19.75	20.14	19.47	19.97	229,023	19.97
1/21/2025	20.30	20.40	18.82	19.94	124,843	19.94
1/17/2025	19.60	20.41	19.49	19.98	92,573	19.98
1/16/2025	18.84	19.24	18.29	19.24	79,867	19.24
1/15/2025	18.44	19.08	18.44	18.73	170,635	18.73
1/14/2025	17.90	18.12	17.42	17.66	45,875	17.66
1/13/2025	16.87	17.34	16.50	17.23	52,104	17.23
1/10/2025	17.55	17.90	16.96	17.65	82,814	17.65
1/08/2025	17.97	18.19	17.38	17.81	51,414	17.81
1/07/2025	19.70	19.71	18.21	18.39	140,952	18.39
1/06/2025	19.01	19.84	18.83	19.77	148,183	19.77
1/03/2025	17.34	18.78	17.34	18.71	102,924	18.71
1/02/2025	17.12	17.58	17.00	17.24	57,587	17.24
12/31/2024	16.98	0.00	16.98	16.70	0	16.70
12/30/2024	17.24	17.30	16.60	16.98	198,188	16.98
12/27/2024	18.26	18.38	17.51	17.74	97,021	17.74
12/26/2024	18.45	18.58	18.02	18.43	59,350	18.43
12/24/2024	18.22	19.04	18.13	18.99	95,872	18.99
12/23/2024	18.61	18.61	17.74	17.93	84,004	17.93
12/20/2024	17.73	19.03	17.73	18.69	138,237	18.69
12/19/2024	19.62	20.00	17.99	18.24	102,541	18.24
12/18/2024	21.33	21.33	18.83	19.22	171,272	19.22
12/17/2024	22.25	22.25	20.93	21.20	83,778	21.20
12/16/2024	20.93	22.41	20.93	21.46	110,535	21.46
12/13/2024	20.57	20.76	20.02	20.54	58,488	20.54
12/12/2024	21.20	21.59	20.50	20.80	53,003	20.49
12/11/2024	20.60	21.25	20.32	21.06	107,829	20.75
12/10/2024	21.07	21.18	19.79	20.16	82,338	19.86
12/09/2024	22.42	22.49	20.54	20.81	116,388	20.50
12/06/2024	21.65	23.00	21.65	22.57	95,584	22.24
12/05/2024	22.75	23.08	21.10	21.43	100,628	21.11
12/04/2024	20.71	21.88	20.52	21.78	66,334	21.46
12/03/2024	20.11	20.80	19.74	20.63	49,439	20.32
12/02/2024	22.81	22.81	20.16	20.44	167,986	20.14
11/29/2024	20.62	21.59	20.62	20.70	50,073	20.39
11/27/2024	19.42	20.68	19.42	20.57	126,847	20.27
11/26/2024	19.37	20.00	18.73	18.88	83,441	18.60
11/25/2024	20.47	20.60	19.50	20.16	104,700	19.86
11/22/2024	19.18	20.48	18.79	19.90	88,956	19.61
11/21/2024	20.58	20.80	18.85	19.61	140,702	19.32
11/20/2024	20.35	20.70	19.26	19.88	59,582	19.59
11/19/2024	19.20	20.00	18.87	19.97	82,719	19.67
11/18/2024	19.04	19.92	18.75	19.11	102,469	18.83
11/15/2024	18.87	19.56	18.29	19.37	71,111	19.08
11/14/2024	19.77	19.77	18.50	18.51	103,889	18.24
11/13/2024	21.01	21.59	19.10	19.24	132,516	18.96
11/12/2024	20.51	21.21	20.05	20.97	137,375	20.66
11/11/2024	21.88	22.98	20.13	21.16	388,678	20.85
11/08/2024	18.28	18.98	17.49	18.73	86,210	18.45
11/07/2024	17.17	18.15	16.80	18.08	149,072	17.81