First Trust SkyBridge Crypto Industry & Digital Economy ETF (CRPT)
NYSEARCA: CRPT · Real-Time Price · USD
14.49
-0.14 (-0.98%)
At close: Apr 28, 2026, 4:00 PM EDT
14.49
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
CRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.30 | 14.51 | 14.06 | 14.49 | 14.49 | -0.98% | 85,348 |
| Apr 27, 2026 | 14.85 | 15.00 | 14.45 | 14.63 | 14.63 | -0.65% | 88,432 |
| Apr 24, 2026 | 15.04 | 15.23 | 14.62 | 14.73 | 14.73 | -1.15% | 118,266 |
| Apr 23, 2026 | 15.11 | 15.25 | 14.80 | 14.90 | 14.90 | -2.13% | 35,767 |
| Apr 22, 2026 | 15.07 | 15.34 | 15.01 | 15.23 | 15.22 | 5.88% | 43,345 |
| Apr 21, 2026 | 14.80 | 14.89 | 14.15 | 14.38 | 14.38 | -4.13% | 42,915 |
| Apr 20, 2026 | 14.77 | 15.01 | 14.35 | 15.00 | 15.00 | 0.47% | 36,227 |
| Apr 17, 2026 | 14.54 | 15.28 | 14.32 | 14.93 | 14.93 | 6.07% | 66,455 |
| Apr 16, 2026 | 13.99 | 14.14 | 13.49 | 14.08 | 14.08 | 2.66% | 327,033 |
| Apr 15, 2026 | 13.74 | 13.94 | 13.44 | 13.71 | 13.71 | 1.11% | 333,745 |
| Apr 14, 2026 | 13.19 | 13.79 | 13.19 | 13.56 | 13.56 | 5.12% | 51,724 |
| Apr 13, 2026 | 12.18 | 12.98 | 12.13 | 12.90 | 12.90 | 1.90% | 40,202 |
| Apr 10, 2026 | 12.49 | 12.85 | 12.35 | 12.66 | 12.66 | 1.12% | 21,415 |
| Apr 9, 2026 | 12.43 | 12.73 | 12.15 | 12.52 | 12.52 | 0.64% | 85,631 |
| Apr 8, 2026 | 13.31 | 13.31 | 12.20 | 12.44 | 12.44 | 5.60% | 61,958 |
| Apr 7, 2026 | 11.59 | 11.97 | 11.50 | 11.78 | 11.78 | -0.67% | 46,535 |
| Apr 6, 2026 | 11.75 | 12.16 | 11.75 | 11.86 | 11.86 | 2.51% | 55,109 |
| Apr 2, 2026 | 11.43 | 11.71 | 11.20 | 11.57 | 11.57 | -0.94% | 30,342 |
| Apr 1, 2026 | 12.20 | 12.20 | 11.62 | 11.68 | 11.68 | 0.34% | 66,710 |
| Mar 31, 2026 | 11.28 | 11.88 | 11.27 | 11.64 | 11.64 | 2.65% | 43,119 |
| Mar 30, 2026 | 11.68 | 11.75 | 11.13 | 11.34 | 11.34 | -3.08% | 66,566 |
| Mar 27, 2026 | 11.99 | 11.99 | 11.39 | 11.70 | 11.70 | -4.00% | 426,704 |
| Mar 26, 2026 | 12.25 | 12.59 | 12.12 | 12.19 | 12.19 | -5.08% | 23,344 |
| Mar 25, 2026 | 13.05 | 13.15 | 12.57 | 12.84 | 12.84 | 2.47% | 66,082 |
| Mar 24, 2026 | 12.64 | 12.80 | 12.25 | 12.53 | 12.53 | -3.32% | 17,725 |
| Mar 23, 2026 | 12.71 | 13.10 | 12.71 | 12.96 | 12.96 | 0.93% | 21,652 |
| Mar 20, 2026 | 13.03 | 13.03 | 12.50 | 12.84 | 12.84 | 0.01% | 9,104 |
| Mar 19, 2026 | 12.78 | 12.99 | 12.51 | 12.84 | 12.84 | -2.73% | 45,685 |
| Mar 18, 2026 | 13.65 | 13.65 | 13.02 | 13.20 | 13.20 | -3.23% | 85,563 |
| Mar 17, 2026 | 13.46 | 14.13 | 13.44 | 13.64 | 13.64 | -0.62% | 165,369 |
| Mar 16, 2026 | 13.51 | 13.95 | 13.43 | 13.73 | 13.73 | 4.29% | 31,472 |
| Mar 13, 2026 | 13.64 | 13.69 | 13.15 | 13.16 | 13.16 | 2.75% | 68,114 |
| Mar 12, 2026 | 13.10 | 13.10 | 12.52 | 12.81 | 12.81 | -2.24% | 118,620 |
| Mar 11, 2026 | 13.14 | 13.23 | 12.75 | 13.10 | 13.10 | 1.32% | 24,609 |
| Mar 10, 2026 | 13.47 | 13.47 | 12.50 | 12.93 | 12.93 | -0.69% | 34,299 |
| Mar 9, 2026 | 12.65 | 13.05 | 12.57 | 13.02 | 13.02 | 3.13% | 26,893 |
| Mar 6, 2026 | 12.69 | 13.09 | 12.50 | 12.63 | 12.63 | -5.78% | 27,134 |
| 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 |