CRPT - First Trust SkyBridge Crypto Industry and Digital Economy ETF Prix et données historiques

First Trust SkyBridge Crypto Industry and Digital Economy ETF
CRPT
(NYSE Arca)
Fermé
20.09
+0.48 (+2.46%)
sur:usd•À partir du : 22 nov. 2024 15:59 UTC -5
Ouvert
18.97
Haut
20.24
Bas
18.97

Tarifs historiques de First Trust SkyBridge Crypto Industry and Digital Economy ETF

Fréquence

Quotidien

De Oct 24, 2024 à Nov 24, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
22 nov. 2024	20.48	18.79	19.18	19.90	3.75%
21 nov. 2024	20.80	18.85	20.58	19.61	-4.72%
20 nov. 2024	20.70	19.26	20.35	19.88	-2.31%
19 nov. 2024	20.00	18.87	19.20	19.97	4.01%
18 nov. 2024	19.92	18.75	19.04	19.11	0.37%
15 nov. 2024	19.56	18.29	18.87	19.37	2.65%
14 nov. 2024	19.77	18.50	19.77	18.51	-6.37%
13 nov. 2024	21.59	19.10	21.01	19.24	-8.42%
12 nov. 2024	21.21	20.05	20.51	20.97	2.24%
11 nov. 2024	22.98	20.13	21.88	21.16	-3.29%
8 nov. 2024	18.98	17.49	18.28	18.73	2.46%
7 nov. 2024	18.15	16.80	17.17	18.08	5.30%
6 nov. 2024	17.25	15.50	15.97	17.15	7.39%
5 nov. 2024	14.24	13.68	13.68	14.05	2.70%
4 nov. 2024	13.65	13.30	13.65	13.31	-2.49%
1 nov. 2024	14.67	13.75	14.15	13.75	-2.83%
31 oct. 2024	15.11	13.98	15.11	14.00	-7.35%
30 oct. 2024	15.90	14.93	15.48	15.36	-0.78%
29 oct. 2024	16.49	15.54	16.14	16.03	-0.68%
28 oct. 2024	15.99	15.05	15.30	15.90	3.92%
25 oct. 2024	15.22	14.54	15.05	14.54	-3.39%
24 oct. 2024	15.29	14.41	14.79	14.89	0.68%

Plus haut:22.98

Plus bas:13.30

Moyenne:17.43

Différence:5.11

% Variation:34.55%

Vendeur de données: Xignite Logo

ETF