First Trust SkyBridge Crypto Industry & Digital Economy ETF (CRPT)
NYSEARCA: CRPT · Real-Time Price · USD
16.86
-0.77 (-4.37%)
At close: Dec 5, 2025, 4:00 PM EST
16.86
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
CRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.02 | 17.54 | 16.55 | 16.86 | 16.86 | -4.37% | 54,026 |
| Dec 4, 2025 | 17.70 | 17.80 | 17.25 | 17.63 | 17.63 | 0.80% | 35,546 |
| Dec 3, 2025 | 17.00 | 17.58 | 16.93 | 17.49 | 17.49 | 2.82% | 124,066 |
| Dec 2, 2025 | 16.63 | 17.34 | 16.59 | 17.01 | 17.01 | 5.46% | 60,658 |
| Dec 1, 2025 | 15.95 | 16.57 | 15.73 | 16.13 | 16.13 | -4.56% | 76,113 |
| Nov 28, 2025 | 17.42 | 17.42 | 16.90 | 16.90 | 16.90 | 0.84% | 23,722 |
| Nov 26, 2025 | 16.17 | 16.78 | 15.94 | 16.76 | 16.76 | 5.61% | 149,112 |
| Nov 25, 2025 | 15.45 | 15.95 | 15.37 | 15.87 | 15.87 | -1.67% | 52,502 |
| Nov 24, 2025 | 15.29 | 16.14 | 15.06 | 16.14 | 16.14 | 8.18% | 196,984 |
| Nov 21, 2025 | 14.88 | 15.38 | 14.42 | 14.92 | 14.92 | -2.86% | 265,765 |
| Nov 20, 2025 | 16.41 | 16.80 | 15.10 | 15.36 | 15.36 | -3.15% | 58,799 |
| Nov 19, 2025 | 16.29 | 16.53 | 15.61 | 15.86 | 15.86 | -3.88% | 57,186 |
| Nov 18, 2025 | 15.90 | 16.95 | 15.86 | 16.50 | 16.50 | 2.36% | 47,783 |
| Nov 17, 2025 | 16.50 | 17.18 | 15.96 | 16.12 | 16.12 | -5.18% | 78,179 |
| Nov 14, 2025 | 16.48 | 17.74 | 16.48 | 17.00 | 17.00 | -2.24% | 68,999 |
| Nov 13, 2025 | 18.37 | 18.60 | 17.20 | 17.39 | 17.39 | -7.94% | 171,956 |
| Nov 12, 2025 | 19.36 | 19.46 | 18.60 | 18.89 | 18.89 | -0.89% | 180,086 |
| Nov 11, 2025 | 19.47 | 19.50 | 18.99 | 19.06 | 19.06 | -3.54% | 131,672 |
| Nov 10, 2025 | 19.93 | 20.17 | 19.48 | 19.76 | 19.76 | 1.46% | 35,777 |
| Nov 7, 2025 | 18.28 | 19.60 | 18.20 | 19.48 | 19.48 | 1.23% | 65,057 |
| Nov 6, 2025 | 20.23 | 20.33 | 19.04 | 19.24 | 19.24 | -5.92% | 257,725 |
| Nov 5, 2025 | 19.81 | 20.89 | 19.50 | 20.45 | 20.45 | 3.23% | 143,120 |
| Nov 4, 2025 | 20.53 | 21.15 | 19.52 | 19.81 | 19.81 | -6.02% | 262,590 |
| Nov 3, 2025 | 21.51 | 21.69 | 20.92 | 21.08 | 21.08 | -2.23% | 143,045 |
| Oct 31, 2025 | 21.50 | 21.87 | 21.28 | 21.56 | 21.56 | 4.20% | 49,932 |
| Oct 30, 2025 | 21.55 | 21.55 | 20.60 | 20.69 | 20.69 | -4.87% | 129,351 |
| Oct 29, 2025 | 22.22 | 22.22 | 21.62 | 21.75 | 21.75 | -2.03% | 52,650 |
| Oct 28, 2025 | 22.88 | 23.00 | 22.20 | 22.20 | 22.20 | -3.52% | 46,334 |
| Oct 27, 2025 | 22.96 | 23.07 | 22.54 | 23.01 | 23.01 | 3.60% | 52,546 |
| Oct 24, 2025 | 21.99 | 22.28 | 21.58 | 22.21 | 22.21 | 5.06% | 40,111 |
| Oct 23, 2025 | 20.81 | 22.09 | 20.75 | 21.14 | 21.14 | 2.08% | 40,546 |
| Oct 22, 2025 | 21.50 | 21.50 | 20.26 | 20.71 | 20.71 | -5.86% | 58,501 |
| Oct 21, 2025 | 22.24 | 22.38 | 21.31 | 22.00 | 22.00 | 0.18% | 45,266 |
| Oct 20, 2025 | 22.03 | 22.63 | 21.71 | 21.96 | 21.96 | 3.63% | 40,868 |
| Oct 17, 2025 | 20.55 | 21.31 | 20.42 | 21.19 | 21.19 | -0.52% | 59,089 |
| Oct 16, 2025 | 22.18 | 22.33 | 21.30 | 21.30 | 21.30 | -4.40% | 78,040 |
| Oct 15, 2025 | 22.98 | 22.98 | 22.05 | 22.28 | 22.28 | -1.02% | 49,441 |
| Oct 14, 2025 | 22.50 | 23.07 | 21.50 | 22.51 | 22.51 | -2.85% | 48,961 |
| Oct 13, 2025 | 22.85 | 23.26 | 22.59 | 23.17 | 23.17 | 1.85% | 54,047 |
| Oct 10, 2025 | 24.05 | 24.67 | 22.60 | 22.75 | 22.75 | -5.48% | 61,756 |
| Oct 9, 2025 | 24.06 | 24.38 | 23.67 | 24.07 | 24.07 | -0.82% | 44,086 |
| Oct 8, 2025 | 23.95 | 24.50 | 23.70 | 24.27 | 24.27 | 0.58% | 86,401 |
| Oct 7, 2025 | 24.66 | 24.69 | 23.50 | 24.13 | 24.13 | -1.63% | 95,134 |
| Oct 6, 2025 | 24.40 | 24.84 | 24.35 | 24.53 | 24.53 | 1.36% | 109,619 |
| Oct 3, 2025 | 24.11 | 24.44 | 23.48 | 24.20 | 24.20 | 1.51% | 50,358 |
| Oct 2, 2025 | 23.01 | 23.87 | 23.01 | 23.84 | 23.84 | 4.65% | 75,522 |
| Oct 1, 2025 | 22.63 | 22.95 | 22.22 | 22.78 | 22.78 | 2.24% | 64,513 |
| Sep 30, 2025 | 22.05 | 22.39 | 21.83 | 22.28 | 22.28 | 1.09% | 67,772 |
| Sep 29, 2025 | 20.77 | 22.10 | 20.77 | 22.04 | 22.04 | 6.37% | 67,176 |
| Sep 26, 2025 | 20.48 | 20.85 | 20.31 | 20.72 | 20.72 | -0.10% | 104,113 |
| Sep 25, 2025 | 21.50 | 21.50 | 20.42 | 20.74 | 20.74 | -5.41% | 56,786 |
| Sep 24, 2025 | 22.10 | 22.35 | 21.87 | 21.93 | 21.93 | 0.44% | 31,631 |
| Sep 23, 2025 | 22.20 | 22.54 | 21.78 | 21.83 | 21.83 | -1.22% | 41,328 |
| Sep 22, 2025 | 21.63 | 22.34 | 21.53 | 22.10 | 22.10 | -1.12% | 49,972 |
| Sep 19, 2025 | 22.03 | 22.64 | 21.94 | 22.35 | 22.35 | 0.49% | 53,053 |
| Sep 18, 2025 | 21.79 | 22.56 | 21.73 | 22.24 | 22.24 | 2.25% | 107,394 |
| Sep 17, 2025 | 21.75 | 21.96 | 21.25 | 21.75 | 21.75 | -0.28% | 52,647 |
| Sep 16, 2025 | 21.80 | 21.86 | 21.25 | 21.81 | 21.81 | 1.54% | 29,714 |
| Sep 15, 2025 | 21.14 | 21.60 | 21.11 | 21.48 | 21.48 | 0.75% | 47,807 |
| Sep 12, 2025 | 21.43 | 21.53 | 21.11 | 21.32 | 21.32 | 0.57% | 75,774 |
| Sep 11, 2025 | 21.70 | 21.70 | 20.79 | 21.20 | 21.20 | 0.38% | 44,879 |
| Sep 10, 2025 | 21.25 | 21.99 | 20.97 | 21.12 | 21.12 | 1.59% | 48,062 |
| Sep 9, 2025 | 20.42 | 20.96 | 20.03 | 20.79 | 20.79 | 3.38% | 68,591 |
| Sep 8, 2025 | 20.25 | 20.35 | 19.81 | 20.11 | 20.11 | 0.58% | 62,086 |
| Sep 5, 2025 | 20.67 | 20.67 | 19.47 | 19.99 | 19.99 | 0.37% | 52,999 |
| Sep 4, 2025 | 20.48 | 20.48 | 19.67 | 19.92 | 19.92 | -2.45% | 75,163 |
| Sep 3, 2025 | 20.55 | 20.96 | 20.37 | 20.42 | 20.42 | -1.35% | 27,959 |
| Sep 2, 2025 | 20.52 | 21.03 | 20.30 | 20.70 | 20.70 | -0.58% | 39,578 |
| Aug 29, 2025 | 21.21 | 21.21 | 20.57 | 20.82 | 20.82 | -1.23% | 70,564 |
| Aug 28, 2025 | 21.17 | 21.40 | 21.00 | 21.08 | 21.08 | 0.14% | 39,103 |
| Aug 27, 2025 | 20.99 | 21.49 | 20.99 | 21.05 | 21.05 | -0.66% | 51,568 |
| Aug 26, 2025 | 21.09 | 21.19 | 20.65 | 21.19 | 21.19 | 1.19% | 54,620 |
| Aug 25, 2025 | 21.11 | 21.44 | 20.56 | 20.94 | 20.94 | -2.74% | 69,644 |
| Aug 22, 2025 | 20.53 | 21.79 | 20.40 | 21.53 | 21.53 | 4.36% | 67,850 |
| Aug 21, 2025 | 20.83 | 20.85 | 20.45 | 20.63 | 20.63 | -1.39% | 27,996 |
| Aug 20, 2025 | 20.97 | 20.97 | 19.93 | 20.92 | 20.92 | 0.67% | 63,659 |
| Aug 19, 2025 | 22.08 | 22.18 | 20.62 | 20.78 | 20.78 | -5.29% | 68,404 |
| Aug 18, 2025 | 21.60 | 22.18 | 21.21 | 21.94 | 21.94 | 1.34% | 95,419 |
| Aug 15, 2025 | 22.00 | 22.06 | 21.50 | 21.65 | 21.65 | -2.57% | 57,471 |
| Aug 14, 2025 | 22.26 | 22.50 | 21.72 | 22.22 | 22.22 | -1.24% | 76,222 |
| Aug 13, 2025 | 22.43 | 23.08 | 22.26 | 22.50 | 22.50 | 0.72% | 67,360 |
| Aug 12, 2025 | 22.71 | 22.80 | 22.07 | 22.34 | 22.34 | -1.85% | 93,765 |
| Aug 11, 2025 | 22.93 | 23.40 | 22.58 | 22.76 | 22.76 | 2.06% | 166,321 |
| Aug 8, 2025 | 22.46 | 22.50 | 21.90 | 22.30 | 22.30 | -0.80% | 53,701 |
| Aug 7, 2025 | 22.06 | 22.60 | 21.97 | 22.48 | 22.48 | 3.69% | 118,585 |
| Aug 6, 2025 | 21.20 | 21.80 | 21.11 | 21.68 | 21.68 | 1.12% | 64,770 |
| Aug 5, 2025 | 21.78 | 21.78 | 21.09 | 21.44 | 21.44 | -3.42% | 68,535 |
| Aug 4, 2025 | 21.57 | 22.27 | 21.42 | 22.20 | 22.20 | 2.92% | 69,533 |
| Aug 1, 2025 | 22.43 | 22.43 | 21.47 | 21.57 | 21.57 | -8.02% | 207,002 |
| Jul 31, 2025 | 23.71 | 24.04 | 23.33 | 23.45 | 23.45 | -0.42% | 55,740 |
| Jul 30, 2025 | 23.46 | 23.99 | 23.31 | 23.55 | 23.55 | 1.03% | 83,573 |
| Jul 29, 2025 | 24.23 | 24.23 | 23.00 | 23.31 | 23.31 | -3.28% | 148,051 |
| Jul 28, 2025 | 24.72 | 24.89 | 23.97 | 24.10 | 24.10 | -0.58% | 56,951 |
| Jul 25, 2025 | 24.39 | 24.57 | 23.76 | 24.24 | 24.24 | -1.58% | 84,463 |
| Jul 24, 2025 | 24.47 | 25.01 | 24.26 | 24.63 | 24.63 | -0.20% | 69,691 |
| Jul 23, 2025 | 24.89 | 24.89 | 24.20 | 24.68 | 24.68 | -0.04% | 89,928 |
| Jul 22, 2025 | 24.90 | 24.90 | 23.66 | 24.69 | 24.69 | -0.20% | 130,370 |
| Jul 21, 2025 | 25.47 | 25.90 | 24.51 | 24.74 | 24.74 | -0.84% | 188,640 |
| Jul 18, 2025 | 25.68 | 25.75 | 24.51 | 24.95 | 24.95 | -1.07% | 106,126 |
| Jul 17, 2025 | 25.01 | 25.33 | 24.35 | 25.22 | 25.22 | 1.65% | 107,067 |