ProShares CoinDesk 20 Crypto ETF KRYP
18.49 USD -0.52 (-2.71%)
Regular-session close
18.49 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
18.06 Day range 18.79
16.43 52-week range 25.13
- YTD
- -21.25%
- 1 year
- -21.25%
KRYP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.27 | 18.79 | 18.06 | 18.49 | -0.52 | -2.74% | 3,900 |
| Nov 12, 2026 | 18.53 | 19.01 | 18.53 | 19.01 | -0.32 | -1.66% | 700 |
| Nov 11, 2026 | 19.20 | 19.33 | 19.20 | 19.33 | +0.27 | +1.42% | 600 |
| Nov 10, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | -0.52 | -2.66% | 400 |
| Nov 9, 2026 | 20.77 | 20.77 | 19.58 | 19.58 | -1.25 | -6.00% | 1,100 |
| Nov 6, 2026 | 22.10 | 22.10 | 20.48 | 20.83 | +0.22 | +1.07% | 2,600 |
| Nov 5, 2026 | 21.15 | 21.19 | 20.57 | 20.61 | -1.03 | -4.76% | 6,900 |
| Nov 4, 2026 | 21.40 | 21.94 | 21.26 | 21.64 | +0.79 | +3.79% | 5,000 |
| Nov 3, 2026 | 20.75 | 20.87 | 20.75 | 20.85 | +0.22 | +1.07% | 800 |
| Nov 2, 2026 | 20.98 | 20.98 | 20.63 | 20.63 | -0.07 | -0.34% | 6,500 |
| Oct 30, 2026 | 20.86 | 20.86 | 20.54 | 20.70 | -1.02 | -4.70% | 1,600 |
| Oct 29, 2026 | 21.73 | 22.11 | 21.72 | 21.72 | -0.42 | -1.90% | 4,200 |
| Oct 28, 2026 | 22.50 | 22.50 | 21.83 | 22.14 | +0.22 | +1.00% | 8,100 |
| Oct 27, 2026 | 21.89 | 21.92 | 21.89 | 21.92 | +0.24 | +1.11% | 1,000 |
| Oct 26, 2026 | 22.24 | 22.73 | 21.47 | 21.68 | -0.39 | -1.77% | 11,700 |
| Oct 23, 2026 | 22.11 | 22.31 | 22.07 | 22.07 | 0.00 | 0.00% | 1,400 |
| Oct 22, 2026 | 22.10 | 22.12 | 22.01 | 22.07 | -0.99 | -4.29% | 4,700 |
| Oct 21, 2026 | 23.23 | 23.23 | 23.06 | 23.06 | +0.59 | +2.63% | 400 |
| Oct 20, 2026 | 22.75 | 22.75 | 22.39 | 22.47 | +0.37 | +1.67% | 4,800 |
| Oct 19, 2026 | 22.32 | 22.32 | 22.04 | 22.10 | -0.09 | -0.41% | 2,600 |
| Oct 16, 2026 | 22.06 | 22.19 | 21.98 | 22.19 | -0.44 | -1.94% | 4,400 |
| Oct 15, 2026 | 22.43 | 22.63 | 22.43 | 22.63 | +0.24 | +1.07% | 400 |
| Oct 14, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | -0.58 | -2.53% | 100 |
| Oct 13, 2026 | 23.03 | 23.04 | 22.94 | 22.97 | -0.07 | -0.30% | 1,400 |
| Oct 12, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | +0.13 | +0.57% | 400 |
| Oct 9, 2026 | 22.99 | 23.01 | 22.80 | 22.91 | +0.15 | +0.66% | 600 |
| Oct 8, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | -0.99 | -4.17% | 200 |
| Oct 7, 2026 | 23.69 | 23.75 | 23.69 | 23.75 | -0.88 | -3.57% | 300 |
| Oct 6, 2026 | 24.83 | 24.91 | 24.59 | 24.63 | -0.12 | -0.48% | 2,200 |
| Oct 5, 2026 | 24.81 | 24.84 | 24.65 | 24.75 | +0.57 | +2.36% | 1,900 |
| Oct 2, 2026 | 24.66 | 24.66 | 24.18 | 24.18 | -0.29 | -1.19% | 1,100 |
| Oct 1, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | +0.19 | +0.78% | 200 |
| Sep 30, 2026 | 24.60 | 24.60 | 24.28 | 24.28 | -0.16 | -0.65% | 1,300 |
| Sep 29, 2026 | 24.75 | 24.81 | 24.36 | 24.44 | +0.10 | +0.41% | 800 |
| Sep 28, 2026 | 24.59 | 24.59 | 24.17 | 24.34 | -0.40 | -1.62% | 2,500 |
| Sep 25, 2026 | 24.72 | 24.80 | 24.56 | 24.74 | +0.16 | +0.65% | 4,900 |
| Sep 24, 2026 | 24.25 | 24.62 | 24.23 | 24.58 | +0.33 | +1.36% | 2,800 |
| Sep 23, 2026 | 24.94 | 24.94 | 24.04 | 24.25 | -0.88 | -3.50% | 10,300 |
| Sep 22, 2026 | 24.90 | 25.67 | 24.78 | 25.13 | +0.34 | +1.37% | 15,900 |
| Sep 21, 2026 | 24.50 | 25.02 | 24.49 | 24.79 | +1.39 | +5.94% | 14,400 |
| Sep 18, 2026 | 22.99 | 23.40 | 22.91 | 23.40 | +1.68 | +7.73% | 4,000 |
| Sep 17, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | +0.35 | +1.64% | 100 |
| Sep 16, 2026 | 21.08 | 21.37 | 21.07 | 21.37 | -0.02 | -0.09% | 1,500 |
| Sep 15, 2026 | 21.78 | 21.83 | 21.39 | 21.39 | -1.14 | -5.06% | 2,600 |
| Sep 14, 2026 | 22.13 | 22.53 | 22.13 | 22.53 | +0.46 | +2.08% | 500 |
| Sep 11, 2026 | 22.00 | 22.68 | 21.99 | 22.07 | +0.22 | +1.01% | 3,200 |
| Sep 10, 2026 | 21.72 | 21.85 | 21.72 | 21.85 | -0.46 | -2.06% | 400 |
| Sep 9, 2026 | 22.57 | 22.57 | 22.31 | 22.31 | -0.21 | -0.93% | 600 |
| Sep 8, 2026 | 22.45 | 22.66 | 22.45 | 22.52 | +0.28 | +1.26% | 700 |
| Sep 4, 2026 | 22.07 | 22.24 | 22.07 | 22.24 | -0.58 | -2.54% | 900 |
| Sep 3, 2026 | 22.02 | 22.91 | 22.02 | 22.82 | +1.36 | +6.34% | 4,900 |
| Sep 2, 2026 | 21.45 | 21.46 | 21.45 | 21.46 | -0.07 | -0.33% | 700 |
| Sep 1, 2026 | 21.87 | 21.87 | 21.34 | 21.53 | -0.52 | -2.36% | 3,600 |
| Aug 31, 2026 | 21.63 | 22.05 | 21.63 | 22.05 | +0.27 | +1.24% | 4,200 |
| Aug 28, 2026 | 22.35 | 22.35 | 21.78 | 21.78 | -0.85 | -3.76% | 600 |
| Aug 27, 2026 | 22.42 | 22.82 | 22.42 | 22.63 | +0.74 | +3.38% | 1,500 |
| Aug 26, 2026 | 21.90 | 21.90 | 21.84 | 21.89 | -0.30 | -1.35% | 500 |
| Aug 25, 2026 | 22.09 | 22.36 | 22.09 | 22.19 | -0.04 | -0.18% | 1,200 |
| Aug 24, 2026 | 22.39 | 22.76 | 22.18 | 22.23 | +0.71 | +3.30% | 6,900 |
| Aug 21, 2026 | 21.55 | 21.72 | 21.51 | 21.52 | +1.30 | +6.43% | 2,500 |
| Aug 20, 2026 | 20.40 | 20.48 | 20.22 | 20.22 | +1.52 | +8.13% | 900 |
| Aug 19, 2026 | 17.71 | 18.70 | 17.71 | 18.70 | +1.05 | +5.95% | 3,300 |
| Aug 18, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | +0.04 | +0.23% | 200 |
| Aug 17, 2026 | 17.44 | 17.61 | 17.40 | 17.61 | +0.22 | +1.27% | 3,500 |
| Aug 14, 2026 | 17.18 | 17.44 | 17.17 | 17.39 | -0.17 | -0.97% | 2,700 |
65 days, newest first. Daily bars as drawn on the KRYP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.