FT Skybridge Crypto Industry and Digital Economy (NY: CRPT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	13.10	13.13	12.21	12.40	26,453	-0.40(-3.13%)
May 30, 2024	13.21	13.57	12.75	12.80	34,137	-0.27(-2.07%)
May 29, 2024	13.07	13.30	12.92	13.07	16,162	-0.23(-1.73%)
May 28, 2024	13.20	13.43	12.89	13.30	48,699	+0.34(+2.62%)
May 24, 2024	12.56	13.20	12.49	12.96	64,381	+0.60(+4.85%)
May 23, 2024	13.31	13.31	12.35	12.36	71,804	-0.82(-6.22%)
May 22, 2024	12.93	13.70	12.92	13.18	36,575	+0.07(+0.53%)
May 21, 2024	13.22	13.44	12.86	13.11	81,767	-0.04(-0.30%)
May 20, 2024	12.27	13.16	12.02	13.15	124,276	+1.14(+9.49%)
May 17, 2024	12.00	12.40	11.62	12.01	31,281	+0.24(+2.04%)
May 16, 2024	12.18	12.37	11.70	11.77	30,416	-0.73(-5.84%)
May 15, 2024	11.66	12.50	11.46	12.50	213,490	+1.37(+12.31%)
May 14, 2024	10.80	11.40	10.77	11.13	36,496	+0.09(+0.82%)
May 13, 2024	11.17	11.36	10.89	11.04	18,296	+0.15(+1.38%)
May 10, 2024	11.81	11.81	10.89	10.89	23,721	-0.62(-5.39%)
May 09, 2024	11.61	11.91	11.45	11.51	28,969	-0.09(-0.78%)
May 08, 2024	11.45	11.73	11.18	11.60	12,995	-0.16(-1.36%)
May 07, 2024	12.25	12.30	11.71	11.76	23,843	-0.53(-4.31%)
May 06, 2024	11.83	12.45	11.83	12.29	48,918	+0.86(+7.52%)
May 03, 2024	11.70	11.86	11.31	11.43	34,014	-0.03(-0.26%)
May 02, 2024	10.98	11.46	10.59	11.46	165,074	+0.82(+7.71%)
May 01, 2024	10.53	11.30	10.25	10.64	123,036	+0.02(+0.19%)
Apr 30, 2024	11.46	11.51	10.62	10.62	32,723	-0.98(-8.45%)
Apr 29, 2024	12.11	12.25	11.60	11.60	17,149	-0.83(-6.68%)
Apr 26, 2024	11.96	12.62	11.96	12.43	39,707	+0.38(+3.15%)
Apr 25, 2024	11.75	12.32	11.50	12.05	49,339	-0.06(-0.50%)
Apr 24, 2024	12.50	12.77	12.06	12.11	113,981	-0.60(-4.72%)
Apr 23, 2024	11.99	12.72	11.95	12.71	78,790	+0.68(+5.65%)
Apr 22, 2024	11.28	12.06	11.18	12.03	107,464	+0.85(+7.60%)
Apr 19, 2024	10.95	11.28	10.80	11.18	55,295	+0.49(+4.58%)
Apr 18, 2024	10.55	11.18	10.47	10.69	39,673	+0.37(+3.59%)
Apr 17, 2024	10.71	10.86	10.25	10.32	44,388	-0.44(-4.09%)
Apr 16, 2024	11.00	11.00	10.37	10.76	110,189	-0.32(-2.89%)
Apr 15, 2024	11.98	12.00	11.08	11.08	53,303	-0.78(-6.58%)
Apr 12, 2024	12.45	12.59	11.59	11.86	84,742	-0.60(-4.82%)
Apr 11, 2024	12.67	12.75	12.26	12.46	59,076	-0.29(-2.27%)
Apr 10, 2024	12.08	12.75	12.00	12.75	57,839	+0.49(+4.00%)
Apr 09, 2024	12.90	12.90	12.15	12.26	103,699	-0.97(-7.33%)
Apr 08, 2024	13.36	13.68	12.53	13.23	68,376	+0.41(+3.20%)
Apr 05, 2024	12.87	13.35	12.70	12.82	39,959	-0.49(-3.68%)
Apr 04, 2024	13.61	13.88	13.05	13.31	53,867	-0.04(-0.30%)
Apr 03, 2024	12.82	13.52	12.82	13.35	103,164	+0.55(+4.30%)
Apr 02, 2024	12.99	13.44	12.65	12.80	80,591	-0.73(-5.40%)
Apr 01, 2024	14.06	14.42	13.48	13.53	94,461	-0.92(-6.37%)
Mar 28, 2024	14.58	15.00	14.26	14.45	76,902	+0.25(+1.76%)
Mar 27, 2024	14.64	14.75	13.99	14.20	85,001	-0.05(-0.35%)
Mar 26, 2024	14.79	14.83	14.06	14.25	101,273	-0.55(-3.72%)
Mar 25, 2024	13.67	14.80	13.67	14.80	132,130	+1.70(+12.98%)
Mar 22, 2024	13.66	13.79	13.00	13.10	49,774	-0.84(-6.03%)
Mar 21, 2024	13.80	14.47	13.63	13.94	111,638	+0.14(+1.01%)
Mar 20, 2024	12.28	13.80	12.10	13.80	80,004	+1.70(+14.05%)
Mar 19, 2024	11.96	12.37	11.25	12.10	133,668	-0.52(-4.12%)
Mar 18, 2024	13.08	13.24	12.30	12.62	68,318	-0.64(-4.83%)
Mar 15, 2024	12.15	13.60	12.00	13.26	110,282	+0.76(+6.08%)
Mar 14, 2024	13.33	13.33	12.19	12.50	128,055	-1.07(-7.89%)
Mar 13, 2024	13.08	13.75	13.01	13.57	206,540	+0.70(+5.44%)
Mar 12, 2024	12.99	13.09	12.33	12.87	68,753	+0.07(+0.55%)
Mar 11, 2024	13.94	14.00	12.80	12.80	123,780	-0.56(-4.19%)
Mar 08, 2024	12.73	13.77	12.60	13.36	132,378	+0.87(+6.97%)
Mar 07, 2024	12.60	12.71	12.06	12.49	65,067	-0.11(-0.87%)
Mar 06, 2024	12.11	12.70	11.76	12.60	75,433	+1.03(+8.90%)
Mar 05, 2024	12.58	13.18	11.57	11.57	141,171	-1.54(-11.75%)
Mar 04, 2024	12.73	13.31	12.49	13.11	187,233	+1.11(+9.25%)
Mar 01, 2024	11.74	12.00	11.45	12.00	94,169	+0.24(+2.04%)
Feb 29, 2024	12.32	12.51	11.22	11.76	125,023	-0.30(-2.49%)
Feb 28, 2024	12.75	12.90	11.77	12.06	173,081	-0.05(-0.41%)
Feb 27, 2024	12.16	12.49	11.55	12.11	123,452	+0.60(+5.21%)
Feb 26, 2024	9.980	11.66	9.950	11.51	94,390	+1.69(+17.21%)
Feb 23, 2024	10.13	10.24	9.780	9.820	51,252	-0.31(-3.06%)
Feb 22, 2024	10.09	10.51	9.830	10.13	59,378	+0.29(+2.95%)
Feb 21, 2024	9.990	10.27	9.840	9.840	29,613	-0.75(-7.08%)
Feb 20, 2024	10.85	10.85	9.910	10.59	69,884	-0.10(-0.94%)
Feb 16, 2024	11.12	11.42	10.56	10.69	70,444	-0.01(-0.05%)
Feb 15, 2024	11.50	11.60	10.50	10.70	80,831	-0.33(-3.04%)
Feb 14, 2024	10.60	11.21	10.60	11.03	77,675	+1.35(+13.95%)
Feb 13, 2024	9.560	10.00	9.450	9.680	78,355	-0.77(-7.37%)
Feb 12, 2024	9.370	10.48	9.370	10.45	99,790	+1.05(+11.17%)
Feb 09, 2024	9.220	9.499	8.910	9.400	79,279	+0.91(+10.72%)
Feb 08, 2024	7.750	8.520	7.750	8.490	169,540	+1.13(+15.35%)
Feb 07, 2024	7.260	7.540	7.160	7.360	42,845	+0.00(+0.00%)
Feb 06, 2024	7.100	7.370	7.030	7.360	17,605	+0.32(+4.55%)
Feb 05, 2024	7.560	7.601	7.040	7.040	25,797	-0.54(-7.13%)
Feb 02, 2024	7.530	7.760	7.370	7.580	14,349	-0.11(-1.43%)
Feb 01, 2024	7.550	7.700	7.270	7.690	56,183	+0.14(+1.85%)
Jan 31, 2024	7.520	7.950	7.480	7.550	32,913	-0.21(-2.71%)
Jan 30, 2024	7.890	7.910	7.630	7.760	21,764	-0.06(-0.77%)
Jan 29, 2024	7.520	8.000	7.440	7.820	26,691	+0.32(+4.27%)
Jan 26, 2024	7.200	7.550	7.140	7.500	29,297	+0.54(+7.69%)
Jan 25, 2024	6.770	6.965	6.680	6.965	9,551	+0.27(+4.10%)
Jan 24, 2024	7.000	7.080	6.680	6.690	36,455	-0.05(-0.74%)
Jan 23, 2024	6.840	7.000	6.600	6.740	20,445	-0.30(-4.26%)
Jan 22, 2024	6.900	7.300	6.850	7.040	66,202	-0.08(-1.12%)
Jan 19, 2024	7.050	7.140	6.670	7.120	89,728	+0.11(+1.57%)
Jan 18, 2024	7.430	7.690	7.010	7.010	63,600	-0.34(-4.66%)
Jan 17, 2024	7.310	7.460	7.230	7.353	54,887	-0.07(-0.90%)
Jan 16, 2024	7.450	7.740	7.230	7.420	59,311	-0.24(-3.13%)
Jan 12, 2024	8.340	8.340	7.580	7.660	200,421	-0.82(-9.67%)
Jan 11, 2024	9.750	10.09	8.260	8.480	241,097	-0.69(-7.52%)
Jan 10, 2024	8.990	9.600	8.810	9.170	62,287	-0.09(-0.97%)
Jan 09, 2024	9.480	9.500	9.050	9.260	51,837	-0.22(-2.32%)
Jan 08, 2024	9.280	9.600	8.700	9.480	86,745	+0.40(+4.41%)
Jan 05, 2024	9.470	9.470	9.060	9.080	45,529	-0.45(-4.72%)
Jan 04, 2024	9.210	9.740	9.190	9.530	82,647	+0.53(+5.89%)
Jan 03, 2024	8.910	9.404	8.750	9.000	46,777	-0.55(-5.76%)