AdvisorShares Managed Bit... (CRYP)
AMEX: CRYP
· Real-Time Price · USD
16.04
-0.04 (-0.22%)
At close: Jun 23, 2023, 4:31 PM
CRYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2023 | 16.01 | 16.05 | 15.91 | 16.04 | 16.04 | -0.25% | 2,257 |
| Jun 22, 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -3.25% | 6 |
| Jun 21, 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.18% | 5 |
| Jun 20, 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 5.38% | 25 |
| Jun 16, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.81 | 1.15% | 18 |
| Jun 13, 2023 | 15.56 | 15.62 | 15.56 | 15.62 | 15.56 | 0.06% | 340 |
| Jun 12, 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -1.89% | 81 |
| Jun 9, 2023 | 15.99 | 16.01 | 15.91 | 15.91 | 15.91 | -0.31% | 508 |
| Jun 8, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.19% | 8 |
| Jun 7, 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -1.91% | 16 |
| Jun 6, 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 4.64% | 35 |
| Jun 5, 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -4.67% | 2 |
| Jun 2, 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.27 | -1.69% | 7 |
| May 30, 2023 | 16.53 | 16.68 | 16.53 | 16.56 | 16.56 | 3.05% | 501 |
| May 26, 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.82% | 2 |
| May 25, 2023 | 15.82 | 15.96 | 15.82 | 15.94 | 15.94 | -0.38% | 433 |
| May 24, 2023 | 15.84 | 16.00 | 15.84 | 16.00 | 16.00 | -1.84% | 327 |
| May 23, 2023 | 16.31 | 16.46 | 16.30 | 16.30 | 16.30 | 0.62% | 2,424 |
| May 22, 2023 | 16.17 | 16.20 | 16.15 | 16.20 | 16.20 | 0.62% | 1,897 |
| May 19, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.09 | 1.13% | 17 |