Skip to main content
CRPT logo

First Trust SkyBridge Crypto Industry & Digital Economy ETF

CRPTNYSEARCAFirst TrustEquity

$13.81Today:- (-)1Y −31.24%

As of Oct 16, 2026 close

Assets (AUM)
$119.83M
Expense ratio
0.85%
Dividend yield
0.78%
Holdings
18
52-week range
$10.75$23.07
Volume (live)
-
Avg. volume (3M)
55.56K

CRPT ETF Historical Prices: First Trust SkyBridge Crypto Industry & Digital Economy ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

CRPT Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

CRPT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CRPT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202614.5214.5413.5113.8113.8167.25K
Oct 15, 202614.0014.8313.1314.5714.57166.61K
Oct 14, 202614.5214.7114.0014.0014.0058.01K
Oct 13, 202614.9015.0614.7914.8814.8815.28K
Oct 12, 202614.8015.0714.6515.0515.0560.25K
Oct 9, 202614.9015.3014.7814.9614.9693.22K
Oct 8, 202614.9614.9614.3714.7014.7017.59K
Oct 7, 202615.5015.5014.9915.4115.4120.80K
Oct 6, 202615.9116.2615.7315.9015.9013.64K
Oct 5, 202616.3516.4214.8115.9715.9742.47K
Oct 2, 202616.1716.5415.6516.5416.5420.52K
Oct 1, 202615.5816.1515.5815.8515.8535.66K
Sep 30, 202615.8915.9615.5815.5815.5816.91K
Sep 29, 202616.0216.0815.4715.7915.7945.41K
Sep 28, 202616.2216.2815.7215.7415.7433.64K
Sep 25, 202616.4016.4015.8416.3716.3777.75K
Sep 24, 202616.0916.5616.0916.3916.3948.45K
Sep 23, 202616.4816.7616.1816.4816.4836.96K
Sep 22, 202616.5916.9916.1816.7416.7425.32K
Sep 21, 202616.6017.0016.4516.7316.73155.61K
Sep 18, 202614.5116.0014.5116.0016.0045.56K
Sep 17, 202614.1114.8414.1114.3014.30111.98K
Sep 16, 202614.1314.2213.7713.8813.8827.92K
Sep 15, 202614.8314.8314.1014.3014.3036.78K
Sep 14, 202614.5515.3014.5515.0015.0011.44K
Sep 11, 202615.1415.4214.6614.9114.91113.38K
Sep 10, 202614.3314.6914.1314.5214.5229.61K
Sep 9, 202615.2815.3314.7014.8114.81131.70K
Sep 8, 202615.1515.3814.7815.1715.1723.38K
Sep 4, 202615.2015.7615.1815.6715.67116.13K
Sep 3, 202615.1015.9914.8315.7615.7634.87K
Sep 2, 202614.1514.4714.0514.3014.3029.52K
Sep 1, 202614.4314.5814.0514.1714.1757.25K
Aug 31, 202614.4714.8714.0414.7014.7069.03K
Aug 28, 202614.6915.0014.2014.4314.4340.54K
Aug 27, 202614.7015.3814.5715.1615.1627.27K
Aug 26, 202614.2414.5414.1614.4814.4830.48K
Aug 25, 202614.0214.8814.0214.6914.6982.75K
Aug 24, 202614.2114.5914.0614.1414.14169.63K
Aug 21, 202614.0414.5013.3714.0314.0363.52K
Aug 20, 202613.0013.1812.7013.1813.1834.66K
Aug 19, 202611.4412.5811.3812.1412.1455.72K
Aug 18, 202611.5311.6811.2311.2811.2843.87K
Aug 17, 202611.3711.7211.3111.6211.6218.87K
Aug 14, 202611.2911.4811.1511.3111.31332.67K
Aug 13, 202611.3111.7711.3011.3611.3621.09K
Aug 12, 202611.3811.5511.2311.3911.39131.40K
Aug 11, 202611.5111.6711.1911.3411.3434.12K
Aug 10, 202611.6211.6211.1311.3511.3524.44K
Aug 7, 202611.6011.7711.2911.5011.5033.04K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About First Trust SkyBridge Crypto Industry & Digital Economy ETF Historical Prices

What is OHLC data for CRPT?

OHLC stands for Open, High, Low, Close - the four key price points for CRPT during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for CRPT?

The adjusted close price for CRPT is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does CRPT price history go?

CRPT historical price data is available from the ETF's inception on Sep 19, 2021. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for CRPT data?

CRPT historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for CRPT?

Trading volume for CRPT indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.