MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KRYP — ProShares CoinDesk 20 Crypto ETF
NYSE ArcaProShares CoinDesk 20 Crypto ETF
$24.84
+0.66(+2.74%)
- O
- 24.81
- H
- 24.84
- L
- 24.65
- V
- 1.91K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$24.84
Period Return-0.64%
Period High$25.67
Period Low$16.25
Avg Daily Volume2.8K
Total Trading Days172
KRYP — Historical OHLCV Price & Volume Table
Jan 12, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $24.81 | $24.84 | $24.65 | $24.84 | +$0.66 | +2.74% | 1,911 | $24.79 | $24.65 $24.84 |
| Oct 2, 2026 | $24.66 | $24.66 | $24.18 | $24.18 | $-0.29 | -1.18% | 1,145 | $24.19 | $24.18 $24.66 |
| Oct 1, 2026 | $24.47 | $24.47 | $24.47 | $24.47 | +$0.19 | +0.78% | 220 | $24.61 | $24.47 $24.47 |
| Sep 30, 2026 | $24.60 | $24.60 | $24.28 | $24.28 | $-0.16 | -0.65% | 1,282 | $24.45 | $24.28 $24.60 |
| Sep 29, 2026 | $24.75 | $24.81 | $24.36 | $24.44 | +$0.10 | +0.41% | 771 | $24.59 | $24.36 $24.81 |
| Sep 28, 2026 | $24.59 | $24.59 | $24.17 | $24.34 | $-0.41 | -1.64% | 2,487 | $24.44 | $24.17 $24.59 |
| Sep 25, 2026 | $24.72 | $24.80 | $24.56 | $24.74 | +$0.17 | +0.68% | 4,872 | $24.65 | $24.56 $24.80 |
| Sep 24, 2026 | $24.25 | $24.62 | $24.23 | $24.58 | +$0.33 | +1.34% | 2,822 | $24.48 | $24.23 $24.62 |
| Sep 23, 2026 | $24.94 | $24.94 | $24.04 | $24.25 | $-0.88 | -3.48% | 10,288 | $24.19 | $24.04 $24.94 |
| Sep 22, 2026 | $24.90 | $25.67 | $24.78 | $25.13 | +$0.34 | +1.37% | 15,883 | $25.24 | $24.78 $25.67 |
| Sep 21, 2026 | $24.50 | $25.02 | $24.49 | $24.79 | +$1.39 | +5.92% | 14,438 | $24.75 | $24.49 $25.02 |
| Sep 18, 2026 | $22.99 | $23.40 | $22.91 | $23.40 | +$1.68 | +7.73% | 3,982 | $23.09 | $22.91 $23.40 |
| Sep 17, 2026 | $21.72 | $21.72 | $21.72 | $21.72 | +$0.35 | +1.63% | 135 | $21.81 | $21.72 $21.72 |
| Sep 16, 2026 | $21.08 | $21.37 | $21.07 | $21.37 | $-0.02 | -0.09% | 1,515 | $21.14 | $21.07 $21.37 |
| Sep 15, 2026 | $21.78 | $21.83 | $21.39 | $21.39 | $-1.13 | -5.04% | 2,560 | $21.67 | $21.39 $21.83 |
| Sep 14, 2026 | $22.13 | $22.53 | $22.13 | $22.53 | +$0.45 | +2.05% | 544 | $22.23 | $22.13 $22.53 |
| Sep 11, 2026 | $22.00 | $22.68 | $21.99 | $22.07 | +$0.23 | +1.05% | 3,164 | $22.32 | $21.99 $22.68 |
| Sep 10, 2026 | $21.72 | $21.85 | $21.72 | $21.85 | $-0.47 | -2.11% | 389 | $21.75 | $21.72 $21.85 |
| Sep 9, 2026 | $22.57 | $22.57 | $22.31 | $22.31 | $-0.20 | -0.89% | 557 | $22.50 | $22.31 $22.57 |
| Sep 8, 2026 | $22.45 | $22.66 | $22.45 | $22.52 | +$0.28 | +1.26% | 689 | $22.52 | $22.45 $22.66 |
| Sep 4, 2026 | $22.07 | $22.24 | $22.07 | $22.24 | $-0.58 | -2.56% | 896 | $22.15 | $22.07 $22.24 |
| Sep 3, 2026 | $22.02 | $22.91 | $22.02 | $22.82 | +$1.36 | +6.32% | 4,913 | $22.80 | $22.02 $22.91 |
| Sep 2, 2026 | $21.45 | $21.46 | $21.45 | $21.46 | $-0.07 | -0.31% | 672 | $21.45 | $21.45 $21.46 |
| Sep 1, 2026 | $21.87 | $21.87 | $21.34 | $21.53 | $-0.52 | -2.34% | 3,572 | $21.49 | $21.34 $21.87 |
| Aug 31, 2026 | $21.63 | $22.05 | $21.63 | $22.05 | +$0.27 | +1.22% | 4,201 | $21.75 | $21.63 $22.05 |
| Aug 28, 2026 | $22.35 | $22.35 | $21.78 | $21.78 | $-0.85 | -3.78% | 644 | $22.09 | $21.78 $22.35 |
| Aug 27, 2026 | $22.42 | $22.82 | $22.42 | $22.63 | +$0.74 | +3.40% | 1,486 | $22.63 | $22.42 $22.82 |
| Aug 26, 2026 | $21.90 | $21.90 | $21.84 | $21.89 | $-0.30 | -1.34% | 545 | $21.87 | $21.84 $21.90 |
| Aug 25, 2026 | $22.09 | $22.36 | $22.09 | $22.19 | $-0.04 | -0.17% | 1,181 | $22.22 | $22.09 $22.36 |
| Aug 24, 2026 | $22.39 | $22.76 | $22.18 | $22.23 | +$0.71 | +3.28% | 6,891 | $22.56 | $22.18 $22.76 |