ProShares CoinDesk 20 Crypto ETF (KRYP)
NYSEARCA: KRYP · Real-Time Price · USD
22.11
-0.58 (-2.54%)
Mar 5, 2026, 4:00 PM EST - Market closed
KRYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 22.31 | 22.39 | 22.11 | 22.11 | 22.11 | -2.53% | 759 |
| Mar 4, 2026 | 22.15 | 22.73 | 22.05 | 22.69 | 22.69 | 6.23% | 1,509 |
| Mar 3, 2026 | 21.48 | 21.48 | 21.36 | 21.36 | 21.36 | -1.87% | 820 |
| Mar 2, 2026 | 20.70 | 22.12 | 20.70 | 21.76 | 21.76 | 4.00% | 1,769 |
| Feb 27, 2026 | 20.73 | 21.09 | 20.73 | 20.93 | 20.92 | -4.46% | 1,651 |
| Feb 26, 2026 | 21.67 | 21.90 | 21.58 | 21.90 | 21.90 | -1.73% | 674 |
| Feb 25, 2026 | 21.20 | 22.29 | 21.20 | 22.29 | 22.28 | 11.01% | 1,127 |
| Feb 24, 2026 | 20.00 | 20.20 | 20.00 | 20.08 | 20.07 | -1.16% | 3,048 |
| Feb 23, 2026 | 20.98 | 20.98 | 20.31 | 20.31 | 20.31 | -4.64% | 770 |
| Feb 20, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.16% | 253 |
| Feb 19, 2026 | 20.73 | 21.13 | 20.73 | 21.06 | 21.05 | -0.51% | 1,495 |
| Feb 18, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.70% | 44 |
| Feb 17, 2026 | 21.57 | 21.57 | 21.53 | 21.53 | 21.53 | 0.06% | 518 |
| Feb 13, 2026 | 20.97 | 21.57 | 20.97 | 21.52 | 21.51 | 5.14% | 476 |
| Feb 12, 2026 | 20.52 | 20.52 | 20.47 | 20.47 | 20.46 | -2.31% | 547 |
| Feb 11, 2026 | 21.00 | 21.00 | 20.50 | 20.95 | 20.95 | -2.71% | 2,545 |
| Feb 10, 2026 | 21.43 | 21.75 | 21.43 | 21.54 | 21.53 | -3.15% | 1,219 |
| Feb 9, 2026 | 22.25 | 22.28 | 21.90 | 22.24 | 22.23 | 0.70% | 3,195 |
| Feb 6, 2026 | 21.77 | 22.08 | 21.77 | 22.08 | 22.08 | 3.72% | 632 |
| Feb 5, 2026 | 24.02 | 24.05 | 21.00 | 21.29 | 21.29 | -9.32% | 4,612 |