First Trust SkyBridge Crypto Industry and Digital Economy ETF

CRPT
🏛️ usa →
20.72
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:01 21.99 21.99 21.99 21.99 1.9K
10:06 22.17 22.17 22.17 22.17 1.0K
10:13 22.04 22.04 22.04 22.04 0.8K
10:24 22.01 22.01 22.01 22.01 2.3K
10:25 22.00 22.00 22.00 22.00 0.7K
10:29 22.05 22.05 22.05 22.05 0.7K
10:38 22.16 22.16 22.16 22.15 1.1K
10:40 22.19 22.19 22.19 22.19 0.1K
10:51 22.19 22.19 22.19 22.19 1.4K
10:52 22.22 22.22 22.22 22.22 2.4K
10:57 22.33 22.33 22.33 22.33 0.7K
11:16 22.27 22.27 22.27 22.27 0.2K
11:32 22.33 22.33 22.33 22.33 0.6K
11:43 22.35 22.35 22.35 22.35 1.0K
11:56 22.07 22.07 22.07 22.07 0.3K
12:02 22.14 22.14 22.14 22.14 0.5K
12:10 22.02 22.06 22.02 22.06 0.8K
12:24 22.19 22.23 22.19 22.23 1.3K
12:40 22.17 22.17 22.17 22.17 0.3K
12:54 22.18 22.18 22.17 22.17 0.7K
12:55 22.17 22.17 22.17 22.17 0.4K
13:13 22.18 22.18 22.18 22.18 0.8K
13:42 22.14 22.14 22.14 22.14 0.2K
13:44 22.17 22.17 22.17 22.17 0.5K
13:56 22.14 22.16 22.14 22.16 0.7K
14:25 22.10 22.10 22.10 22.10 0.9K
14:29 22.04 22.10 22.04 22.10 0.8K
14:44 22.25 22.25 22.25 22.25 0.2K
14:52 22.25 22.25 22.25 22.25 0.4K
14:53 22.24 22.24 22.24 22.24 0.3K
15:10 22.10 22.10 22.10 22.10 1.4K
15:23 22.07 22.07 22.07 22.07 0.3K
15:32 22.03 22.03 22.03 22.03 0.2K
15:37 22.01 22.01 22.01 22.01 3.0K
15:38 22.00 22.00 22.00 22.00 0.2K
15:46 21.90 21.90 21.90 21.90 0.7K
15:55 21.91 21.91 21.91 21.91 0.9K
15:59 21.90 21.93 21.90 21.93 0.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 20.48 20.85 20.31 20.72 0.1M
2025-09-25 21.50 21.50 20.42 20.74 0.1M
2025-09-24 22.10 22.35 21.87 21.93 0.0M
2025-09-23 22.20 22.54 21.78 21.83 0.0M
2025-09-22 21.63 22.34 21.53 22.10 0.0M
2025-09-19 22.03 22.64 21.94 22.35 0.1M
2025-09-18 21.79 22.56 21.73 22.24 0.1M
2025-09-17 21.75 21.96 21.25 21.75 0.1M
2025-09-16 21.80 21.86 21.25 21.81 0.0M
2025-09-15 21.14 21.60 21.11 21.48 0.0M
2025-09-12 21.43 21.53 21.11 21.32 0.1M
2025-09-11 21.70 21.70 20.79 21.20 0.0M
2025-09-10 21.25 21.99 20.97 21.12 0.0M
2025-09-09 20.42 20.96 20.03 20.79 0.1M
2025-09-08 20.25 20.35 19.81 20.11 0.1M
2025-09-05 20.67 20.67 19.47 19.99 0.1M
2025-09-04 20.48 20.48 19.67 19.92 0.1M
2025-09-03 20.55 20.96 20.37 20.42 0.0M
2025-09-02 20.52 21.03 20.30 20.70 0.0M
2025-08-29 21.21 21.21 20.57 20.82 0.1M
2025-08-28 21.17 21.40 21.00 21.08 0.0M
2025-08-27 20.99 21.49 20.99 21.05 0.1M
2025-08-26 21.09 21.19 20.65 21.19 0.1M
2025-08-25 21.11 21.44 20.56 20.94 0.1M
2025-08-22 20.53 21.79 20.40 21.53 0.1M
2025-08-21 20.83 20.85 20.45 20.63 0.0M
2025-08-20 20.97 20.97 19.93 20.92 0.1M
2025-08-19 22.08 22.18 20.62 20.78 0.1M
2025-08-18 21.60 22.18 21.21 21.94 0.1M
2025-08-15 22.00 22.06 21.50 21.65 0.1M
2025-08-14 22.26 22.50 21.72 22.22 0.1M
2025-08-13 22.43 23.08 22.26 22.50 0.1M
2025-08-12 22.71 22.80 22.07 22.34 0.1M
2025-08-11 22.93 23.40 22.58 22.76 0.2M
2025-08-08 22.46 22.50 21.90 22.30 0.1M
2025-08-07 22.06 22.60 21.97 22.48 0.1M
2025-08-06 21.20 21.80 21.11 21.68 0.1M
2025-08-05 21.78 21.78 21.09 21.44 0.1M
2025-08-04 21.57 22.27 21.42 22.20 0.1M
2025-08-01 22.43 22.43 21.47 21.57 0.2M
2025-07-31 23.71 24.04 23.33 23.45 0.1M
2025-07-30 23.46 23.99 23.31 23.55 0.1M
2025-07-29 24.23 24.23 23.00 23.31 0.1M
2025-07-28 24.72 24.89 23.97 24.10 0.1M
2025-07-25 24.39 24.57 23.76 24.24 0.1M
2025-07-24 24.47 25.01 24.26 24.63 0.1M
2025-07-23 24.89 24.89 24.20 24.68 0.1M
2025-07-22 24.90 24.90 23.66 24.69 0.1M
2025-07-21 25.47 25.90 24.51 24.74 0.2M
2025-07-18 25.68 25.75 24.51 24.95 0.1M
2025-07-17 25.01 25.33 24.35 25.22 0.1M
2025-07-16 24.40 24.94 24.12 24.81 0.1M
2025-07-15 25.00 25.00 23.75 24.04 0.2M
2025-07-14 25.22 25.22 24.49 24.90 0.1M
2025-07-11 24.61 24.80 24.15 24.37 0.1M
2025-07-10 23.81 24.17 23.25 24.08 0.1M
2025-07-09 23.44 23.88 22.73 23.85 0.1M
2025-07-08 23.39 23.39 22.78 23.09 0.2M
2025-07-07 23.39 23.39 22.75 23.02 0.1M
2025-07-03 23.50 23.81 23.35 23.49 0.1M
2025-07-02 22.53 23.70 22.50 23.70 0.2M
2025-07-01 23.21 23.22 22.27 22.37 0.1M
2025-06-30 23.08 23.37 22.67 23.21 0.1M
2025-06-27 22.63 22.63 21.82 22.29 0.1M
2025-06-26 22.22 22.74 21.91 22.39 0.1M
2025-06-25 22.50 22.59 21.89 22.25 0.0M
2025-06-24 21.40 22.00 21.17 21.94 0.0M
2025-06-23 21.00 21.34 20.32 21.21 0.1M
2025-06-20 22.01 22.16 21.49 21.57 0.1M
2025-06-18 21.14 21.85 20.80 21.69 0.1M
2025-06-17 21.65 21.65 20.75 21.12 0.1M
2025-06-16 21.40 21.95 21.31 21.95 0.0M
2025-06-13 20.11 20.56 20.08 20.35 0.0M
2025-06-12 20.85 21.01 20.58 20.60 0.0M
2025-06-11 21.23 21.23 20.50 20.78 0.1M
2025-06-10 21.45 21.45 20.63 21.06 0.0M
2025-06-09 21.49 21.50 20.94 21.50 0.0M
2025-06-06 20.35 21.42 20.04 20.98 0.1M
2025-06-05 20.24 20.63 19.23 19.70 0.0M
2025-06-04 20.24 20.38 19.67 20.07 0.1M
2025-06-03 19.40 20.48 19.40 20.36 0.1M
2025-06-02 18.63 19.35 18.63 19.22 0.0M
2025-05-30 19.08 19.13 18.35 18.80 0.0M
2025-05-29 20.04 20.04 19.01 19.22 0.1M
2025-05-28 20.11 20.13 19.30 19.65 0.1M
2025-05-27 20.50 20.75 19.98 20.22 0.1M
2025-05-23 19.19 20.03 18.58 19.66 0.1M
2025-05-22 22.90 22.98 20.37 21.17 0.3M
2025-05-21 20.78 23.47 20.50 22.89 0.3M
2025-05-20 19.39 20.10 19.20 19.80 0.1M
2025-05-19 18.12 19.50 18.12 19.34 0.1M
2025-05-16 18.04 18.93 18.04 18.52 0.1M
2025-05-15 18.28 18.28 17.59 17.98 0.0M
2025-05-14 18.42 18.55 18.08 18.23 0.1M
2025-05-13 17.78 18.60 17.54 18.32 0.1M
2025-05-12 17.50 17.50 16.80 17.13 0.1M
2025-05-09 17.21 17.48 16.55 16.73 0.1M
2025-05-08 16.50 17.10 16.37 16.90 0.1M
2025-05-07 16.00 16.08 15.67 15.89 0.0M
2025-05-06 15.36 15.88 15.30 15.80 0.0M
2025-05-05 15.76 16.15 15.60 15.85 0.1M
2025-05-02 15.83 16.49 15.70 16.28 0.1M
2025-05-01 15.38 16.00 15.10 15.57 0.0M
2025-04-30 14.93 15.14 14.26 15.04 0.0M
2025-04-29 15.00 15.21 14.85 15.12 0.0M
2025-04-28 15.14 15.25 14.54 14.98 0.0M
2025-04-25 14.81 15.20 14.56 15.13 0.0M
2025-04-24 14.22 14.73 14.22 14.70 0.0M
2025-04-23 14.62 14.67 14.12 14.29 0.0M
2025-04-22 13.07 14.15 13.07 13.97 0.0M
2025-04-21 12.85 13.12 12.48 12.72 0.0M
2025-04-17 12.74 12.91 12.50 12.83 0.0M
2025-04-16 12.51 12.80 12.35 12.58 0.0M
2025-04-15 12.89 13.17 12.49 12.70 0.0M
2025-04-14 12.94 13.10 12.56 12.93 0.0M
2025-04-11 11.96 12.71 11.96 12.62 0.0M
2025-04-10 12.14 12.14 11.47 11.75 0.0M
2025-04-09 11.03 12.82 10.92 12.64 0.1M
2025-04-08 11.81 12.01 10.66 10.82 0.1M
2025-04-07 10.65 12.67 10.51 11.39 0.1M
2025-04-04 12.00 12.08 11.15 11.88 0.1M
2025-04-03 12.38 12.54 12.06 12.23 0.1M
2025-04-02 12.72 13.29 12.56 13.28 0.0M
2025-04-01 12.33 12.84 12.04 12.76 0.1M
2025-03-31 12.27 12.35 11.85 12.23 0.1M
2025-03-28 13.31 13.37 12.51 12.62 0.1M
2025-03-27 13.61 13.85 13.37 13.54 0.0M
2025-03-26 14.25 14.35 13.61 13.82 0.0M
2025-03-25 14.50 14.53 14.19 14.42 0.0M
2025-03-24 13.97 14.50 13.89 14.50 0.2M
2025-03-21 13.11 13.48 13.04 13.40 0.0M
2025-03-20 13.29 13.66 13.16 13.41 0.0M
2025-03-19 12.91 13.55 12.91 13.43 0.1M
2025-03-18 12.66 12.97 12.61 12.72 0.1M
2025-03-17 13.18 13.47 12.82 13.24 0.0M
2025-03-14 12.80 13.31 12.71 13.22 0.1M
2025-03-13 12.90 12.94 12.35 12.39 0.0M
2025-03-12 13.24 13.39 12.50 12.90 0.1M
2025-03-11 12.59 13.01 12.13 12.85 0.1M
2025-03-10 13.44 13.44 12.07 12.28 0.1M
2025-03-07 14.19 14.56 13.70 14.14 0.1M
2025-03-06 14.57 14.93 14.00 14.30 0.1M
2025-03-05 14.06 14.79 13.85 14.71 0.1M
2025-03-04 13.40 14.20 12.99 13.73 0.1M
2025-03-03 15.54 15.54 13.73 13.91 0.1M
2025-02-28 13.57 14.38 13.38 14.32 0.1M
2025-02-27 14.57 14.86 13.67 13.76 0.1M
2025-02-26 14.04 14.49 13.68 14.18 0.1M
2025-02-25 14.96 14.96 13.74 14.20 0.1M
2025-02-24 16.34 16.48 15.38 15.51 0.1M
2025-02-21 17.86 18.03 16.20 16.27 0.3M
2025-02-20 17.50 17.74 17.08 17.61 0.1M
2025-02-19 17.76 17.96 17.38 17.45 0.1M
2025-02-18 18.24 18.25 17.44 17.71 0.1M
2025-02-14 18.33 18.50 18.00 18.20 0.1M
2025-02-13 17.87 18.48 17.79 18.48 0.1M
2025-02-12 17.23 17.99 17.23 17.60 0.1M
2025-02-11 18.09 18.26 17.45 17.45 0.0M
2025-02-10 18.22 18.40 18.04 18.19 0.0M
2025-02-07 18.17 18.66 17.86 18.01 0.1M
2025-02-06 18.18 18.60 17.58 17.90 0.0M
2025-02-05 18.42 18.52 17.96 18.00 0.0M
2025-02-04 18.31 18.70 18.22 18.39 0.1M
2025-02-03 17.35 18.71 16.99 18.40 0.2M
2025-01-31 18.92 19.38 18.39 18.40 0.2M
2025-01-30 18.77 19.26 18.72 18.82 0.1M
2025-01-29 18.04 18.71 17.79 18.47 0.3M
2025-01-28 18.20 18.47 17.86 18.12 0.1M
2025-01-27 18.89 18.91 17.38 18.12 0.1M
2025-01-24 20.35 20.85 19.93 20.02 0.1M
2025-01-23 19.50 20.61 19.50 20.06 0.1M
2025-01-22 19.75 20.14 19.47 19.97 0.2M
2025-01-21 20.30 20.40 18.82 19.94 0.1M
2025-01-17 19.60 20.41 19.49 19.98 0.1M
2025-01-16 18.84 19.24 18.29 19.24 0.1M
2025-01-15 18.44 19.08 18.44 18.73 0.2M
2025-01-14 17.90 18.12 17.42 17.66 0.0M
2025-01-13 16.87 17.34 16.50 17.23 0.1M
2025-01-10 17.55 17.90 16.96 17.65 0.1M
2025-01-08 17.97 18.19 17.38 17.81 0.1M
2025-01-07 19.70 19.71 18.21 18.39 0.1M
2025-01-06 19.01 19.84 18.83 19.77 0.1M
2025-01-03 17.34 18.78 17.34 18.71 0.1M
2025-01-02 17.12 17.58 17.00 17.24 0.1M