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

Last Price15.01

Change-0.31 (-2.02%)

NYSE · Last Trade: Jan 1st, 9:39 AM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	15.63	15.63	15.00	15.01	46,665	15.01
12/30/2025	15.64	15.69	15.22	15.32	119,576	15.32
12/29/2025	15.74	16.02	15.38	15.55	135,953	15.55
12/26/2025	16.03	16.15	15.51	15.64	84,890	15.64
12/24/2025	15.92	16.08	15.69	16.03	57,422	16.03
12/23/2025	16.34	16.34	15.82	16.08	94,330	16.08
12/22/2025	16.51	16.81	16.12	16.35	113,866	16.35
12/19/2025	15.68	16.27	15.68	16.11	63,037	16.11
12/18/2025	15.96	16.20	15.25	15.36	43,970	15.36
12/17/2025	16.03	16.39	15.37	15.37	46,605	15.37
12/16/2025	15.66	16.12	15.63	16.00	32,726	16.00
12/15/2025	17.10	17.11	15.67	15.76	295,149	15.76
12/12/2025	17.29	17.87	16.74	17.03	194,689	17.03
12/11/2025	17.64	17.64	16.89	17.55	163,407	17.44
12/10/2025	17.97	18.30	17.73	18.12	33,582	18.00
12/09/2025	17.53	18.50	17.26	17.97	40,337	17.85
12/08/2025	17.56	17.56	16.91	17.21	29,380	17.10
12/05/2025	17.02	17.54	16.55	16.86	54,026	16.75
12/04/2025	17.70	17.79	17.25	17.63	35,295	17.52
12/03/2025	17.00	17.58	16.93	17.49	124,066	17.38
12/02/2025	16.63	17.34	16.59	17.01	60,658	16.90
12/01/2025	15.95	16.57	15.73	16.13	76,113	16.03
11/28/2025	17.42	17.42	16.90	16.90	23,722	16.79
11/26/2025	16.17	16.78	15.94	16.76	149,112	16.65
11/25/2025	15.45	15.95	15.37	15.87	52,511	15.77
11/24/2025	15.29	16.14	15.06	16.14	197,124	16.04
11/21/2025	14.88	15.38	14.42	14.92	266,135	14.82
11/20/2025	16.41	16.80	15.10	15.36	58,799	15.26
11/19/2025	16.29	16.53	15.61	15.86	57,185	15.76
11/18/2025	15.90	16.95	15.86	16.50	47,747	16.39
11/17/2025	16.50	17.18	15.96	16.12	78,179	16.02
11/14/2025	16.48	17.74	16.48	17.00	68,999	16.89
11/13/2025	18.37	18.60	17.20	17.39	171,637	17.28
11/12/2025	19.36	19.46	18.60	18.89	179,838	18.77
11/11/2025	19.47	19.50	18.99	19.06	131,670	18.94
11/10/2025	19.93	20.17	19.48	19.76	35,772	19.63
11/07/2025	18.28	19.60	18.20	19.48	65,057	19.35
11/06/2025	20.23	20.33	19.04	19.24	257,725	19.12
11/05/2025	19.81	20.89	19.50	20.45	143,120	20.32
11/04/2025	20.53	21.15	19.52	19.81	262,585	19.68
11/03/2025	21.51	21.69	20.92	21.08	143,045	20.94
10/31/2025	21.50	21.87	21.28	21.56	49,932	21.42
10/30/2025	21.55	21.55	20.60	20.69	129,351	20.56
10/29/2025	22.22	22.22	21.62	21.75	52,649	21.61
10/28/2025	22.88	23.00	22.20	22.20	46,331	22.06
10/27/2025	22.96	23.07	22.54	23.01	52,546	22.86
10/24/2025	21.99	22.28	21.58	22.21	40,111	22.07
10/23/2025	20.81	22.09	20.75	21.14	40,546	21.00
10/22/2025	21.50	21.50	20.26	20.71	58,501	20.58
10/21/2025	22.24	22.38	21.31	22.00	45,266	21.86
10/20/2025	22.03	22.63	21.71	21.96	40,857	21.82
10/17/2025	20.55	21.31	20.42	21.19	59,089	21.05
10/16/2025	22.18	22.33	21.30	21.30	77,940	21.16
10/15/2025	22.98	22.98	22.05	22.28	49,441	22.14
10/14/2025	22.50	23.07	21.50	22.51	48,961	22.37
10/13/2025	22.85	23.25	22.59	23.17	54,047	23.02
10/10/2025	24.05	24.67	22.60	22.75	61,756	22.60
10/09/2025	24.06	24.38	23.67	24.07	44,085	23.91
10/08/2025	23.95	24.50	23.70	24.27	86,381	24.11
10/07/2025	24.66	24.69	23.50	24.13	95,134	23.97
10/06/2025	24.40	24.84	24.35	24.53	109,619	24.37
10/03/2025	24.11	24.44	23.48	24.20	50,358	24.04
10/02/2025	23.01	23.87	23.01	23.84	75,522	23.69
10/01/2025	22.63	22.95	22.22	22.78	64,497	22.63