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)
s/o
11.69
+0.23 (+2.01%)
sur:usd•À partir du : 03 mai 2024 10:05 UTC -4
Ouvert
11.69
Haut
11.69
Bas
11.69

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

Fréquence

Quotidien

De Apr 3, 2024 à May 3, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
2 mai 2024	11.46	10.59	10.98	11.46	4.37%
1 mai 2024	11.30	10.25	10.53	10.64	1.04%
30 avr. 2024	11.51	10.62	11.46	10.62	-7.33%
29 avr. 2024	12.25	11.60	12.11	11.60	-4.21%
26 avr. 2024	12.62	11.96	11.96	12.43	3.93%
25 avr. 2024	12.32	11.50	11.75	12.05	2.55%
24 avr. 2024	12.77	12.06	12.50	12.11	-3.12%
23 avr. 2024	12.72	11.95	11.99	12.71	6.01%
22 avr. 2024	12.06	11.18	11.28	12.03	6.65%
19 avr. 2024	11.28	10.80	10.95	11.18	2.10%
18 avr. 2024	11.18	10.47	10.55	10.69	1.33%
17 avr. 2024	10.86	10.25	10.71	10.32	-3.64%
16 avr. 2024	11.00	10.37	11.00	10.76	-2.18%
15 avr. 2024	12.00	11.08	11.98	11.08	-7.51%
12 avr. 2024	12.59	11.59	12.45	11.86	-4.74%
11 avr. 2024	12.75	12.26	12.67	12.46	-1.66%
10 avr. 2024	12.75	12.00	12.08	12.75	5.55%
9 avr. 2024	12.90	12.15	12.90	12.26	-4.96%
8 avr. 2024	13.68	12.53	13.36	13.23	-0.97%
5 avr. 2024	13.35	12.70	12.87	12.82	-0.39%
4 avr. 2024	13.88	13.05	13.61	13.31	-2.20%
3 avr. 2024	13.52	12.82	12.82	13.35	4.13%

Plus haut:13.88

Plus bas:10.25

Moyenne:11.90

Différence:-1.36

% Variation:-10.61%

Vendeur de données: Xignite Logo

ETF