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

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

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	19.08	19.13	18.35	18.80	35,630	18.80
5/29/2025	20.04	20.04	19.01	19.22	73,806	19.22
5/28/2025	20.11	20.13	19.30	19.65	52,232	19.65
5/27/2025	20.50	20.75	19.98	20.22	68,620	20.22
5/23/2025	19.19	20.03	18.58	19.66	149,916	19.66
5/22/2025	22.90	22.98	20.37	21.17	258,062	21.17
5/21/2025	20.78	23.47	20.50	22.89	344,276	22.89
5/20/2025	19.39	20.10	19.20	19.80	126,711	19.80
5/19/2025	18.12	19.50	18.12	19.34	97,970	19.34
5/16/2025	18.04	18.93	18.04	18.52	78,875	18.52
5/15/2025	18.28	18.28	17.59	17.98	35,161	17.98
5/14/2025	18.42	18.55	18.08	18.23	139,330	18.23
5/13/2025	17.78	18.60	17.54	18.32	78,682	18.32
5/12/2025	17.50	17.50	16.80	17.13	67,675	17.13
5/09/2025	17.21	17.48	16.55	16.73	53,911	16.73
5/08/2025	16.50	17.10	16.37	16.90	60,623	16.90
5/07/2025	16.00	16.08	15.67	15.89	20,836	15.89
5/06/2025	15.36	15.88	15.30	15.79	48,077	15.79
5/05/2025	15.76	16.15	15.60	15.85	54,098	15.85
5/02/2025	15.83	16.49	15.70	16.28	63,645	16.28
5/01/2025	15.38	16.00	15.10	15.57	38,652	15.57
4/30/2025	14.93	15.14	14.26	15.04	43,284	15.04
4/29/2025	15.00	15.21	14.85	15.12	33,919	15.12
4/28/2025	15.14	15.25	14.54	14.98	46,267	14.98
4/25/2025	14.81	15.20	14.56	15.13	39,383	15.13
4/24/2025	14.22	14.73	14.22	14.70	34,261	14.70
4/23/2025	14.62	14.67	14.12	14.29	46,442	14.29
4/22/2025	13.07	14.15	13.07	13.97	46,259	13.97
4/21/2025	12.85	13.12	12.48	12.72	26,367	12.72
4/17/2025	12.74	12.91	12.50	12.83	39,846	12.83
4/16/2025	12.51	12.80	12.35	12.58	23,946	12.58
4/15/2025	12.89	13.17	12.49	12.70	42,689	12.70
4/14/2025	12.94	13.10	12.56	12.93	38,653	12.93
4/11/2025	11.96	12.71	11.96	12.62	36,944	12.62
4/10/2025	12.14	12.14	11.47	11.75	37,908	11.75
4/09/2025	11.03	12.82	10.92	12.64	94,115	12.64
4/08/2025	11.81	12.01	10.66	10.82	114,911	10.82
4/07/2025	10.65	12.67	10.51	11.39	122,619	11.39
4/04/2025	12.00	12.08	11.15	11.88	110,544	11.88
4/03/2025	12.38	12.54	12.06	12.23	66,077	12.23
4/02/2025	12.72	13.29	12.56	13.28	19,684	13.28
4/01/2025	12.33	12.84	12.04	12.76	52,413	12.76
3/31/2025	12.27	12.35	11.85	12.23	51,094	12.23
3/28/2025	13.31	13.37	12.51	12.62	53,546	12.62
3/27/2025	13.61	13.85	13.37	13.54	32,762	13.54
3/26/2025	14.25	14.35	13.61	13.82	40,094	13.82
3/25/2025	14.50	14.53	14.19	14.42	32,201	14.42
3/24/2025	13.97	14.50	13.89	14.50	159,408	14.50
3/21/2025	13.11	13.48	13.04	13.40	23,921	13.40
3/20/2025	13.29	13.66	13.16	13.41	31,634	13.41
3/19/2025	12.91	13.55	12.91	13.43	60,827	13.43
3/18/2025	12.66	12.97	12.61	12.72	54,552	12.72
3/17/2025	13.18	13.47	12.82	13.24	36,625	13.24
3/14/2025	12.80	13.31	12.71	13.22	64,422	13.22
3/13/2025	12.90	12.94	12.35	12.39	43,855	12.39
3/12/2025	13.24	13.39	12.50	12.90	57,455	12.90
3/11/2025	12.59	13.01	12.13	12.85	65,963	12.85
3/10/2025	13.44	13.44	12.07	12.28	125,510	12.28
3/07/2025	14.19	14.56	13.70	14.14	62,927	14.14
3/06/2025	14.57	14.93	14.00	14.30	71,706	14.30
3/05/2025	14.06	14.79	13.85	14.71	80,085	14.71
3/04/2025	13.40	14.20	12.99	13.73	98,512	13.73
3/03/2025	15.54	15.54	13.73	13.91	126,323	13.91