FT Skybridge Crypto Industry and Digital Economy (NY: CRPT )

14.02 -0.02 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 13.98 14.29 13.60 14.02 72,809 -0.02(-0.14%)
Jun 17, 2024 13.83 14.49 13.41 14.04 79,629 +0.16(+1.15%)
Jun 14, 2024 14.21 14.24 13.52 13.88 38,552 -0.19(-1.35%)
Jun 13, 2024 14.33 14.55 13.88 14.07 65,439 -0.19(-1.33%)
Jun 12, 2024 14.25 14.70 14.19 14.26 90,566 +0.35(+2.52%)
Jun 11, 2024 13.35 13.92 12.76 13.91 208,060 +0.25(+1.83%)
Jun 10, 2024 13.17 13.90 13.07 13.66 23,013 +0.31(+2.32%)
Jun 07, 2024 14.19 14.40 13.30 13.35 37,301 -0.77(-5.45%)
Jun 06, 2024 13.67 14.17 13.67 14.12 56,141 +0.51(+3.75%)
Jun 05, 2024 13.38 13.70 12.99 13.61 46,155 +0.31(+2.33%)
Jun 04, 2024 12.66 13.52 12.65 13.30 47,300 +0.68(+5.39%)
Jun 03, 2024 12.78 13.00 12.49 12.62 30,500 +0.22(+1.77%)
May 31, 2024 13.10 13.13 12.21 12.40 26,453 -0.40(-3.13%)
May 30, 2024 13.21 13.57 12.75 12.80 34,137 -0.27(-2.07%)
May 29, 2024 13.07 13.30 12.92 13.07 16,162 -0.23(-1.73%)
May 28, 2024 13.20 13.43 12.89 13.30 48,699 +0.34(+2.62%)
May 24, 2024 12.56 13.20 12.49 12.96 64,381 +0.60(+4.85%)
May 23, 2024 13.31 13.31 12.35 12.36 71,804 -0.82(-6.22%)
May 22, 2024 12.93 13.70 12.92 13.18 36,575 +0.07(+0.53%)
May 21, 2024 13.22 13.44 12.86 13.11 81,767 -0.04(-0.30%)
May 20, 2024 12.27 13.16 12.02 13.15 124,276 +1.14(+9.49%)
May 17, 2024 12.00 12.40 11.62 12.01 31,281 +0.24(+2.04%)
May 16, 2024 12.18 12.37 11.70 11.77 30,416 -0.73(-5.84%)
May 15, 2024 11.66 12.50 11.46 12.50 213,490 +1.37(+12.31%)
May 14, 2024 10.80 11.40 10.77 11.13 36,496 +0.09(+0.82%)
May 13, 2024 11.17 11.36 10.89 11.04 18,296 +0.15(+1.38%)
May 10, 2024 11.81 11.81 10.89 10.89 23,721 -0.62(-5.39%)
May 09, 2024 11.61 11.91 11.45 11.51 28,969 -0.09(-0.78%)
May 08, 2024 11.45 11.73 11.18 11.60 12,995 -0.16(-1.36%)
May 07, 2024 12.25 12.30 11.71 11.76 23,843 -0.53(-4.31%)
May 06, 2024 11.83 12.45 11.83 12.29 48,918 +0.86(+7.52%)
May 03, 2024 11.70 11.86 11.31 11.43 34,014 -0.03(-0.26%)
May 02, 2024 10.98 11.46 10.59 11.46 165,074 +0.82(+7.71%)
May 01, 2024 10.53 11.30 10.25 10.64 123,036 +0.02(+0.19%)
Apr 30, 2024 11.46 11.51 10.62 10.62 32,723 -0.98(-8.45%)
Apr 29, 2024 12.11 12.25 11.60 11.60 17,149 -0.83(-6.68%)
Apr 26, 2024 11.96 12.62 11.96 12.43 39,707 +0.38(+3.15%)
Apr 25, 2024 11.75 12.32 11.50 12.05 49,339 -0.06(-0.50%)
Apr 24, 2024 12.50 12.77 12.06 12.11 113,981 -0.60(-4.72%)
Apr 23, 2024 11.99 12.72 11.95 12.71 78,790 +0.68(+5.65%)
Apr 22, 2024 11.28 12.06 11.18 12.03 107,464 +0.85(+7.60%)
Apr 19, 2024 10.95 11.28 10.80 11.18 55,295 +0.49(+4.58%)
Apr 18, 2024 10.55 11.18 10.47 10.69 39,673 +0.37(+3.59%)
Apr 17, 2024 10.71 10.86 10.25 10.32 44,388 -0.44(-4.09%)
Apr 16, 2024 11.00 11.00 10.37 10.76 110,189 -0.32(-2.89%)
Apr 15, 2024 11.98 12.00 11.08 11.08 53,303 -0.78(-6.58%)
Apr 12, 2024 12.45 12.59 11.59 11.86 84,742 -0.60(-4.82%)
Apr 11, 2024 12.67 12.75 12.26 12.46 59,076 -0.29(-2.27%)
Apr 10, 2024 12.08 12.75 12.00 12.75 57,839 +0.49(+4.00%)
Apr 09, 2024 12.90 12.90 12.15 12.26 103,699 -0.97(-7.33%)
Apr 08, 2024 13.36 13.68 12.53 13.23 68,376 +0.41(+3.20%)
Apr 05, 2024 12.87 13.35 12.70 12.82 39,959 -0.49(-3.68%)
Apr 04, 2024 13.61 13.88 13.05 13.31 53,867 -0.04(-0.30%)
Apr 03, 2024 12.82 13.52 12.82 13.35 103,164 +0.55(+4.30%)
Apr 02, 2024 12.99 13.44 12.65 12.80 80,591 -0.73(-5.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.