MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRPT — First Trust SkyBridge Crypto Industry and Digital Economy ETF
NYSE ArcaFirst Trust SkyBridge Crypto Industry and Digital Economy ETF
$16.54
+0.69(+4.35%)
- O
- 16.17
- H
- 16.54
- L
- 15.65
- V
- 20.51K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$16.54
Period Return+18.4%
Period High$25.90
Period Low$10.75
Avg Daily Volume85.9K
Total Trading Days365
CRPT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.17 | $16.54 | $15.65 | $16.54 | +$0.69 | +4.35% | 20,512 | $16.10 | $15.65 $16.54 |
| Oct 1, 2026 | $15.58 | $16.15 | $15.58 | $15.85 | +$0.27 | +1.73% | 35,670 | $15.75 | $15.58 $16.15 |
| Sep 30, 2026 | $15.89 | $15.96 | $15.58 | $15.58 | $-0.21 | -1.33% | 16,916 | $15.78 | $15.58 $15.96 |
| Sep 29, 2026 | $16.02 | $16.08 | $15.47 | $15.79 | +$0.05 | +0.32% | 45,409 | $15.74 | $15.47 $16.08 |
| Sep 28, 2026 | $16.22 | $16.28 | $15.73 | $15.74 | $-0.63 | -3.85% | 33,641 | $15.96 | $15.73 $16.28 |
| Sep 25, 2026 | $16.40 | $16.40 | $15.84 | $16.37 | $-0.02 | -0.12% | 77,753 | $16.09 | $15.84 $16.40 |
| Sep 24, 2026 | $16.09 | $16.56 | $16.09 | $16.39 | $-0.09 | -0.55% | 48,451 | $16.42 | $16.09 $16.56 |
| Sep 23, 2026 | $16.48 | $16.76 | $16.18 | $16.48 | $-0.26 | -1.55% | 36,968 | $16.46 | $16.18 $16.76 |
| Sep 22, 2026 | $16.59 | $16.99 | $16.19 | $16.74 | +$0.01 | +0.06% | 25,332 | $16.72 | $16.19 $16.99 |
| Sep 21, 2026 | $16.60 | $17.00 | $16.45 | $16.73 | +$0.73 | +4.56% | 155,612 | $16.74 | $16.45 $17.00 |
| Sep 18, 2026 | $14.51 | $16.00 | $14.51 | $16.00 | +$1.70 | +11.89% | 45,594 | $15.59 | $14.51 $16.00 |
| Sep 17, 2026 | $14.11 | $14.84 | $14.11 | $14.30 | +$0.42 | +3.03% | 111,994 | $14.41 | $14.11 $14.84 |
| Sep 16, 2026 | $14.13 | $14.22 | $13.77 | $13.88 | $-0.42 | -2.94% | 30,817 | $13.96 | $13.77 $14.22 |
| Sep 15, 2026 | $14.83 | $14.83 | $14.10 | $14.30 | $-0.70 | -4.67% | 36,843 | $14.40 | $14.10 $14.83 |
| Sep 14, 2026 | $14.55 | $15.30 | $14.55 | $15.00 | +$0.09 | +0.60% | 14,760 | $15.13 | $14.55 $15.30 |
| Sep 11, 2026 | $15.14 | $15.42 | $14.66 | $14.91 | +$0.39 | +2.69% | 113,392 | $15.10 | $14.66 $15.42 |
| Sep 10, 2026 | $14.33 | $14.69 | $14.13 | $14.52 | $-0.29 | -1.96% | 29,668 | $14.48 | $14.13 $14.69 |
| Sep 9, 2026 | $15.28 | $15.33 | $14.70 | $14.81 | $-0.36 | -2.37% | 131,705 | $14.92 | $14.70 $15.33 |
| Sep 8, 2026 | $15.15 | $15.38 | $14.78 | $15.17 | $-0.50 | -3.19% | 23,378 | $15.02 | $14.78 $15.38 |
| Sep 4, 2026 | $15.20 | $15.76 | $15.18 | $15.67 | $-0.09 | -0.57% | 116,131 | $15.54 | $15.18 $15.76 |
| Sep 3, 2026 | $15.10 | $15.99 | $14.83 | $15.76 | +$1.46 | +10.24% | 34,972 | $15.59 | $14.83 $15.99 |
| Sep 2, 2026 | $14.16 | $14.47 | $14.05 | $14.30 | +$0.13 | +0.89% | 29,517 | $14.31 | $14.05 $14.47 |
| Sep 1, 2026 | $14.43 | $14.58 | $14.05 | $14.17 | $-0.53 | -3.63% | 57,256 | $14.37 | $14.05 $14.58 |
| Aug 31, 2026 | $14.47 | $14.87 | $14.04 | $14.70 | +$0.27 | +1.89% | 69,034 | $14.55 | $14.04 $14.87 |
| Aug 28, 2026 | $14.69 | $15.00 | $14.20 | $14.43 | $-0.73 | -4.82% | 40,543 | $14.51 | $14.20 $15.00 |
| Aug 27, 2026 | $14.70 | $15.38 | $14.57 | $15.16 | +$0.68 | +4.70% | 27,276 | $15.11 | $14.57 $15.38 |
| Aug 26, 2026 | $14.24 | $14.54 | $14.16 | $14.48 | $-0.21 | -1.43% | 30,487 | $14.30 | $14.16 $14.54 |
| Aug 25, 2026 | $14.02 | $14.88 | $14.02 | $14.69 | +$0.55 | +3.87% | 82,756 | $14.48 | $14.02 $14.88 |
| Aug 24, 2026 | $14.21 | $14.59 | $14.06 | $14.14 | +$0.11 | +0.81% | 172,251 | $14.29 | $14.06 $14.59 |
| Aug 21, 2026 | $14.04 | $14.50 | $13.37 | $14.03 | +$0.85 | +6.45% | 70,194 | $14.15 | $13.37 $14.50 |