First Trust SkyBridge Crypto Industry & Digital Economy ETF (CRPT)
NYSEARCA: CRPT · Real-Time Price · USD
12.97
-0.43 (-3.21%)
Mar 6, 2026, 10:35 AM EST - Market open
CRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.69 | 12.85 | 12.66 | 12.97 | - | -3.21% | 3,220 |
| Mar 5, 2026 | 13.67 | 13.75 | 12.99 | 13.40 | 13.40 | -0.89% | 133,740 |
| Mar 4, 2026 | 13.02 | 13.97 | 13.02 | 13.52 | 13.52 | 6.79% | 53,598 |
| Mar 3, 2026 | 12.29 | 12.67 | 12.14 | 12.66 | 12.66 | -0.63% | 26,745 |
| Mar 2, 2026 | 12.03 | 13.28 | 12.03 | 12.74 | 12.74 | 3.07% | 29,451 |
| Feb 27, 2026 | 12.59 | 12.64 | 12.18 | 12.36 | 12.36 | -5.14% | 34,050 |
| Feb 26, 2026 | 12.88 | 13.16 | 12.59 | 13.03 | 13.03 | -0.15% | 73,371 |
| Feb 25, 2026 | 12.53 | 13.32 | 12.53 | 13.05 | 13.05 | 7.32% | 63,404 |
| Feb 24, 2026 | 11.90 | 12.29 | 11.65 | 12.16 | 12.16 | 0.16% | 45,823 |
| Feb 23, 2026 | 12.25 | 12.32 | 11.95 | 12.14 | 12.14 | -2.88% | 50,608 |
| Feb 20, 2026 | 12.71 | 12.89 | 12.37 | 12.50 | 12.50 | -1.03% | 69,490 |
| Feb 19, 2026 | 12.28 | 12.64 | 12.05 | 12.63 | 12.63 | 1.94% | 90,577 |
| Feb 18, 2026 | 12.49 | 12.79 | 12.29 | 12.39 | 12.39 | -0.80% | 30,542 |
| Feb 17, 2026 | 12.59 | 12.80 | 12.29 | 12.49 | 12.49 | -3.78% | 140,749 |
| Feb 13, 2026 | 12.38 | 13.06 | 12.17 | 12.98 | 12.98 | 7.63% | 154,745 |
| Feb 12, 2026 | 12.70 | 12.70 | 11.83 | 12.06 | 12.06 | -2.98% | 47,781 |
| Feb 11, 2026 | 12.80 | 12.88 | 12.09 | 12.43 | 12.43 | -4.46% | 72,441 |
| Feb 10, 2026 | 13.25 | 13.45 | 12.89 | 13.01 | 13.01 | -3.63% | 176,768 |
| Feb 9, 2026 | 12.65 | 13.50 | 12.41 | 13.50 | 13.50 | 3.93% | 150,895 |
| Feb 6, 2026 | 11.90 | 13.20 | 11.90 | 12.99 | 12.99 | 19.07% | 400,273 |
| Feb 5, 2026 | 12.07 | 12.53 | 10.75 | 10.91 | 10.91 | -16.97% | 181,907 |
| Feb 4, 2026 | 13.79 | 13.79 | 12.46 | 13.14 | 13.14 | -3.45% | 186,326 |
| Feb 3, 2026 | 14.66 | 14.66 | 13.19 | 13.61 | 13.61 | -6.49% | 86,134 |
| Feb 2, 2026 | 14.73 | 14.94 | 14.23 | 14.55 | 14.55 | -4.63% | 86,573 |
| Jan 30, 2026 | 15.18 | 15.49 | 14.89 | 15.26 | 15.26 | -0.52% | 90,020 |
| Jan 29, 2026 | 16.61 | 16.61 | 15.13 | 15.34 | 15.34 | -8.09% | 61,525 |
| Jan 28, 2026 | 16.86 | 17.09 | 16.54 | 16.69 | 16.69 | -0.95% | 73,398 |
| Jan 27, 2026 | 16.40 | 17.00 | 16.34 | 16.85 | 16.85 | 3.25% | 57,607 |
| Jan 26, 2026 | 16.52 | 16.83 | 16.31 | 16.32 | 16.32 | -3.26% | 73,297 |
| Jan 23, 2026 | 16.50 | 17.31 | 16.38 | 16.87 | 16.87 | 0.48% | 32,869 |
| Jan 22, 2026 | 17.51 | 17.51 | 16.53 | 16.79 | 16.79 | -1.81% | 68,393 |
| Jan 21, 2026 | 16.86 | 17.29 | 16.34 | 17.10 | 17.10 | 1.42% | 152,141 |
| Jan 20, 2026 | 16.99 | 17.36 | 16.76 | 16.86 | 16.86 | -7.57% | 172,386 |
| Jan 16, 2026 | 18.25 | 18.50 | 17.80 | 18.24 | 18.24 | 0.27% | 34,134 |
| Jan 15, 2026 | 18.71 | 18.71 | 18.00 | 18.19 | 18.19 | -1.57% | 23,875 |
| Jan 14, 2026 | 17.88 | 18.68 | 17.86 | 18.48 | 18.48 | 4.58% | 77,698 |
| Jan 13, 2026 | 17.23 | 17.73 | 17.02 | 17.67 | 17.67 | 3.03% | 51,446 |
| Jan 12, 2026 | 16.32 | 17.25 | 16.32 | 17.15 | 17.15 | 3.88% | 40,410 |
| Jan 9, 2026 | 17.14 | 17.14 | 16.33 | 16.51 | 16.51 | -1.84% | 50,051 |
| Jan 8, 2026 | 16.57 | 17.16 | 16.36 | 16.82 | 16.82 | 0.06% | 199,996 |
| Jan 7, 2026 | 17.00 | 17.23 | 16.56 | 16.81 | 16.81 | -0.83% | 282,067 |
| Jan 6, 2026 | 17.45 | 17.45 | 16.41 | 16.95 | 16.95 | -0.76% | 163,342 |
| Jan 5, 2026 | 16.61 | 17.16 | 16.32 | 17.08 | 17.08 | 8.51% | 112,027 |
| Jan 2, 2026 | 15.29 | 15.96 | 15.16 | 15.74 | 15.74 | 4.86% | 111,042 |
| Dec 31, 2025 | 15.63 | 15.63 | 15.00 | 15.01 | 15.01 | -2.02% | 46,665 |
| Dec 30, 2025 | 15.64 | 15.69 | 15.23 | 15.32 | 15.32 | -1.48% | 119,576 |
| Dec 29, 2025 | 15.74 | 16.02 | 15.38 | 15.55 | 15.55 | -0.58% | 136,058 |
| Dec 26, 2025 | 16.03 | 16.15 | 15.51 | 15.64 | 15.64 | -2.43% | 84,890 |
| Dec 24, 2025 | 15.92 | 16.08 | 15.69 | 16.03 | 16.03 | -0.31% | 57,298 |
| Dec 23, 2025 | 16.34 | 16.34 | 15.82 | 16.08 | 16.08 | -1.65% | 94,330 |
| Dec 22, 2025 | 16.51 | 16.81 | 16.12 | 16.35 | 16.35 | 1.49% | 113,866 |
| Dec 19, 2025 | 15.68 | 16.27 | 15.68 | 16.11 | 16.11 | 4.88% | 63,037 |
| Dec 18, 2025 | 15.96 | 16.20 | 15.25 | 15.36 | 15.36 | -0.07% | 43,970 |
| Dec 17, 2025 | 16.03 | 16.39 | 15.37 | 15.37 | 15.37 | -3.94% | 46,611 |
| Dec 16, 2025 | 15.66 | 16.12 | 15.63 | 16.00 | 16.00 | 1.52% | 32,725 |
| Dec 15, 2025 | 17.10 | 17.11 | 15.67 | 15.76 | 15.76 | -7.46% | 295,154 |
| Dec 12, 2025 | 17.29 | 17.87 | 16.74 | 17.03 | 17.03 | -2.96% | 194,689 |
| Dec 11, 2025 | 17.64 | 17.64 | 16.89 | 17.55 | 17.44 | -3.15% | 163,414 |
| Dec 10, 2025 | 17.97 | 18.30 | 17.73 | 18.12 | 18.00 | 0.83% | 34,082 |
| Dec 9, 2025 | 17.53 | 18.50 | 17.26 | 17.97 | 17.85 | 4.42% | 40,337 |
| Dec 8, 2025 | 17.56 | 17.56 | 16.91 | 17.21 | 17.10 | 2.08% | 29,444 |
| Dec 5, 2025 | 17.02 | 17.54 | 16.55 | 16.86 | 16.75 | -4.37% | 54,026 |
| Dec 4, 2025 | 17.70 | 17.80 | 17.25 | 17.63 | 17.52 | 0.80% | 35,546 |
| Dec 3, 2025 | 17.00 | 17.58 | 16.93 | 17.49 | 17.38 | 2.82% | 124,066 |
| Dec 2, 2025 | 16.63 | 17.34 | 16.59 | 17.01 | 16.90 | 5.46% | 60,658 |
| Dec 1, 2025 | 15.95 | 16.57 | 15.73 | 16.13 | 16.03 | -4.56% | 76,113 |
| Nov 28, 2025 | 17.42 | 17.42 | 16.90 | 16.90 | 16.79 | 0.84% | 23,722 |
| Nov 26, 2025 | 16.17 | 16.78 | 15.94 | 16.76 | 16.65 | 5.61% | 149,112 |
| Nov 25, 2025 | 15.45 | 15.95 | 15.37 | 15.87 | 15.77 | -1.67% | 52,511 |
| Nov 24, 2025 | 15.29 | 16.14 | 15.06 | 16.14 | 16.04 | 8.18% | 197,124 |
| Nov 21, 2025 | 14.88 | 15.38 | 14.42 | 14.92 | 14.82 | -2.86% | 266,135 |
| Nov 20, 2025 | 16.41 | 16.80 | 15.10 | 15.36 | 15.26 | -3.15% | 58,800 |
| Nov 19, 2025 | 16.29 | 16.53 | 15.61 | 15.86 | 15.76 | -3.88% | 57,186 |
| Nov 18, 2025 | 15.90 | 16.95 | 15.86 | 16.50 | 16.39 | 2.36% | 47,783 |
| Nov 17, 2025 | 16.50 | 17.18 | 15.96 | 16.12 | 16.02 | -5.18% | 78,179 |
| Nov 14, 2025 | 16.48 | 17.74 | 16.48 | 17.00 | 16.89 | -2.24% | 68,999 |
| Nov 13, 2025 | 18.37 | 18.60 | 17.20 | 17.39 | 17.28 | -7.94% | 171,956 |
| Nov 12, 2025 | 19.36 | 19.46 | 18.60 | 18.89 | 18.77 | -0.89% | 180,086 |
| Nov 11, 2025 | 19.47 | 19.50 | 18.99 | 19.06 | 18.94 | -3.54% | 131,672 |
| Nov 10, 2025 | 19.93 | 20.17 | 19.48 | 19.76 | 19.63 | 1.46% | 35,777 |
| Nov 7, 2025 | 18.28 | 19.60 | 18.20 | 19.48 | 19.35 | 1.23% | 65,057 |
| Nov 6, 2025 | 20.23 | 20.33 | 19.04 | 19.24 | 19.12 | -5.92% | 257,725 |
| Nov 5, 2025 | 19.81 | 20.89 | 19.50 | 20.45 | 20.32 | 3.23% | 143,120 |
| Nov 4, 2025 | 20.53 | 21.15 | 19.52 | 19.81 | 19.68 | -6.02% | 262,590 |
| Nov 3, 2025 | 21.51 | 21.69 | 20.92 | 21.08 | 20.94 | -2.23% | 143,045 |
| Oct 31, 2025 | 21.50 | 21.87 | 21.28 | 21.56 | 21.42 | 4.20% | 49,932 |
| Oct 30, 2025 | 21.55 | 21.55 | 20.60 | 20.69 | 20.56 | -4.87% | 129,351 |
| Oct 29, 2025 | 22.22 | 22.22 | 21.62 | 21.75 | 21.61 | -2.03% | 52,650 |
| Oct 28, 2025 | 22.88 | 23.00 | 22.20 | 22.20 | 22.06 | -3.52% | 46,334 |
| Oct 27, 2025 | 22.96 | 23.07 | 22.54 | 23.01 | 22.86 | 3.60% | 52,546 |
| Oct 24, 2025 | 21.99 | 22.28 | 21.58 | 22.21 | 22.07 | 5.06% | 40,111 |
| Oct 23, 2025 | 20.81 | 22.09 | 20.75 | 21.14 | 21.00 | 2.08% | 40,546 |
| Oct 22, 2025 | 21.50 | 21.50 | 20.26 | 20.71 | 20.58 | -5.86% | 58,501 |
| Oct 21, 2025 | 22.24 | 22.38 | 21.31 | 22.00 | 21.86 | 0.18% | 45,266 |
| Oct 20, 2025 | 22.03 | 22.63 | 21.71 | 21.96 | 21.82 | 3.63% | 40,868 |
| Oct 17, 2025 | 20.55 | 21.31 | 20.42 | 21.19 | 21.05 | -0.52% | 59,089 |
| Oct 16, 2025 | 22.18 | 22.33 | 21.30 | 21.30 | 21.16 | -4.40% | 78,040 |
| Oct 15, 2025 | 22.98 | 22.98 | 22.05 | 22.28 | 22.14 | -1.02% | 49,441 |
| Oct 14, 2025 | 22.50 | 23.07 | 21.50 | 22.51 | 22.36 | -2.85% | 48,961 |
| Oct 13, 2025 | 22.85 | 23.26 | 22.59 | 23.17 | 23.02 | 1.85% | 54,047 |