Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (CRPE)
ETF (CRPE) Historical

CRPE ETF

143.82

-0.02 (-0.01%)

May 31 2024 - Closed

Delayed by 15 minutes

CRPE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	143.82	0.08	0.06%	143.72	143.91	143.58	937
May 30 2024	143.74	-0.05	-0.03%	143.73	143.77	143.61	2,199
May 29 2024	143.79	-0.45	-0.31%	143.95	143.95	143.70	1,156
May 28 2024	144.24	-0.11	-0.08%	144.13	144.26	144.13	452
May 27 2024	144.35	0.49	0.34%	143.90	144.35	143.90	976
May 24 2024	143.86	0.03	0.02%	144.01	144.01	143.68	1,525
May 23 2024	143.83	-0.46	-0.32%	144.27	144.27	143.83	1,566
May 22 2024	144.29	-0.18	-0.12%	144.15	144.33	144.14	1,420
May 21 2024	144.47	0.18	0.12%	144.72	144.72	144.25	1,537
May 20 2024	144.29	-0.05	-0.03%	144.53	144.53	144.22	745
May 17 2024	144.34	-0.41	-0.28%	144.49	144.53	144.28	2,120
May 16 2024	144.75	-0.03	-0.02%	145.27	145.27	144.65	2,418
May 15 2024	144.78	0.65	0.45%	144.17	144.78	144.17	4,863
May 14 2024	144.13	-0.19	-0.13%	144.29	144.30	144.03	12,388
May 13 2024	144.32	0.10	0.07%	144.24	144.32	144.13	1,027
May 10 2024	144.22	-0.12	-0.08%	144.51	144.58	144.22	5,980
May 09 2024	144.34	-0.13	-0.09%	144.33	144.47	144.23	1,911
May 08 2024	144.47	-0.28	-0.19%	144.60	144.63	144.44	2,013
May 07 2024	144.75	0.32	0.22%	144.26	144.75	144.26	3,951
May 06 2024	144.43	0.18	0.12%	144.60	144.77	144.43	10,483
May 03 2024	144.25	0.45	0.31%	144.00	144.94	143.92	63,949
May 02 2024	143.80	0.23	0.16%	143.79	143.93	143.70	2,681
Apr 30 2024	143.57	-0.38	-0.26%	143.89	143.90	143.51	28,815
Apr 29 2024	143.95	0.33	0.23%	143.95	143.98	143.85	1,227
Apr 26 2024	143.62	0.49	0.34%	143.52	143.75	143.43	5,495
Apr 25 2024	143.13	-0.31	-0.22%	143.60	143.60	143.07	1,853
Apr 24 2024	143.44	-0.65	-0.45%	143.94	143.97	143.44	4,900
Apr 23 2024	144.09	0.08	0.06%	144.32	144.32	143.88	5,155
Apr 22 2024	144.01	0.29	0.20%	143.47	144.01	143.47	8,510
Apr 19 2024	143.72	-0.08	-0.06%	143.76	143.90	143.64	9,971
Apr 18 2024	143.80	-0.13	-0.09%	144.03	144.06	143.79	2,091
Apr 17 2024	143.93	0.33	0.23%	143.62	143.93	143.58	17,093
Apr 16 2024	143.60	-0.56	-0.39%	144.13	144.13	143.58	2,036
Apr 15 2024	144.16	-0.73	-0.50%	144.51	144.51	144.16	3,817
Apr 12 2024	144.89	0.43	0.30%	144.59	144.90	144.57	3,228
Apr 11 2024	144.46	0.03	0.02%	144.22	144.46	144.15	8,067
Apr 10 2024	144.43	-0.43	-0.30%	144.87	145.02	144.40	8,712
Apr 09 2024	144.86	0.32	0.22%	144.59	144.87	144.57	4,049
Apr 08 2024	144.54	-0.18	-0.12%	144.28	144.75	144.28	7,886
Apr 05 2024	144.72	-0.27	-0.19%	145.14	145.14	144.43	21,641
Apr 04 2024	144.99	0.24	0.17%	144.90	145.01	144.84	8,728
Apr 03 2024	144.75	0.27	0.19%	144.52	144.83	144.52	5,413
Apr 02 2024	144.48	-0.43	-0.30%	144.33	144.79	144.33	2,165
Mar 28 2024	144.91	0.15	0.10%	144.66	144.91	144.66	4,646
Mar 27 2024	144.76	0.48	0.33%	144.58	144.77	144.58	6,012
Mar 26 2024	144.28	0.14	0.10%	144.27	144.42	144.25	8,835
Mar 25 2024	144.14	-0.36	-0.25%	144.51	144.51	144.14	14,810
Mar 22 2024	144.50	0.43	0.30%	144.38	144.55	144.34	1,238
Mar 21 2024	144.07	0.27	0.19%	144.30	144.32	144.05	4,099
Mar 20 2024	143.80	0.07	0.05%	143.91	143.91	143.66	2,975
Mar 19 2024	143.73	0.10	0.07%	143.69	143.76	143.60	5,102
Mar 18 2024	143.63	-0.08	-0.06%	143.61	143.70	143.52	25,406
Mar 15 2024	143.71	-0.30	-0.21%	143.76	143.80	143.55	6,533
Mar 14 2024	144.01	-0.22	-0.15%	144.23	144.38	144.01	7,396
Mar 13 2024	144.23	0.04	0.03%	144.35	144.37	144.13	20,851
Mar 12 2024	144.19	-0.02	-0.01%	144.20	144.38	144.07	4,019
Mar 11 2024	144.21	-0.19	-0.13%	144.35	144.39	144.16	4,551
Mar 08 2024	144.40	0.40	0.28%	144.19	144.47	144.17	9,097
Mar 07 2024	144.00	0.41	0.29%	143.43	144.20	143.43	7,241
Mar 06 2024	143.59	0.03	0.02%	143.49	143.62	143.26	3,206
Mar 05 2024	143.56	0.35	0.24%	143.67	143.78	143.46	1,256
Mar 04 2024	143.21	0.08	0.06%	143.20	143.30	143.04	2,295

Zenfuse Trading Platform Token

OAT0 pct 250434 DEM

Teekay Offshore Partners L.P.

ABN AMRO 3000% until 06/...

Delayed Upgrade Clock