AdvisorShares Managed Bitcoin Strategy ETF (CRYP) Exchange: NYSE ARCA
Data as of May 2, 2025
$16.04 ($0.00) 0.00%
AdvisorShares Managed Bitcoin Strategy ETF - Daily Information
Click for more stock information on AdvisorShares Managed Bitcoin Strategy ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.04 |
| Previous Close | $16.04 |
| High | $16.04 |
| Low | $16.04 |
| Adjusted Open | $16.04 |
| Previous Adjusted Close | $16.04 |
| Adjusted High | $16.04 |
| Adjusted Low | $16.04 |
About AdvisorShares Managed Bitcoin Strategy ETF (CRYP)
AdvisorShares Managed Bitcoin ETF
Invest in AdvisorShares Managed Bitcoin Strategy ETF (CRYP)
Historical Stock Data for AdvisorShares Managed Bitcoin Strategy ETF (CRYP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2023-06-29 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2023-06-28 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2023-06-27 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2023-06-26 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2023-06-23 | $16.01 | $16.05 | $15.91 | $16.04 | $16.04 | 2,257 |
| 2023-06-22 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 6 |
| 2023-06-21 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 5 |
| 2023-06-20 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 25 |
| 2023-06-16 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 18 |
| 2023-06-15 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 22 |
| 2023-06-14 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 29 |
| 2023-06-13 | $15.56 | $15.62 | $15.56 | $15.62 | $15.62 | 340 |
| 2023-06-12 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 81 |
| 2023-06-09 | $15.99 | $16.01 | $15.91 | $15.91 | $15.91 | 508 |
| 2023-06-08 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 8 |
| 2023-06-07 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 16 |
| 2023-06-06 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 35 |
| 2023-06-05 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 2 |
| 2023-06-02 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 7 |
| 2023-06-01 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 23 |
| 2023-05-31 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 20 |
| 2023-05-30 | $16.53 | $16.68 | $16.53 | $16.56 | $16.56 | 516 |
| 2023-05-26 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 2 |
| 2023-05-25 | $15.82 | $15.96 | $15.82 | $15.94 | $15.94 | 433 |
| 2023-05-24 | $15.84 | $16.00 | $15.84 | $16.00 | $16.00 | 327 |
| 2023-05-23 | $16.31 | $16.46 | $16.30 | $16.30 | $16.30 | 2,424 |
| 2023-05-22 | $16.17 | $16.20 | $16.15 | $16.20 | $16.20 | 1,897 |
| 2023-05-19 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 17 |
| 2023-05-18 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 14 |
| 2023-05-17 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 1 |
| 2023-05-16 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 13 |
| 2023-05-15 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 14 |
| 2023-05-12 | $15.66 | $15.75 | $15.66 | $15.75 | $15.75 | 108 |
| 2023-05-11 | $16.27 | $16.27 | $16.05 | $16.05 | $16.05 | 307 |
| 2023-05-10 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 68 |
| 2023-05-09 | $16.39 | $16.40 | $16.39 | $16.40 | $16.40 | 110 |
| 2023-05-08 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2023-05-05 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 4 |
| 2023-05-04 | $16.60 | $17.11 | $16.60 | $16.95 | $16.95 | 551 |
| 2023-05-03 | $16.87 | $16.89 | $16.87 | $16.89 | $16.89 | 100 |
| 2023-05-02 | $16.65 | $17.00 | $16.65 | $17.00 | $17.00 | 524 |
| 2023-05-01 | $17.15 | $17.15 | $16.70 | $16.70 | $16.70 | 100 |
| 2023-04-28 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 59 |
| 2023-04-27 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 75 |
| 2023-04-26 | $17.57 | $17.57 | $16.67 | $16.67 | $16.67 | 275 |
| 2023-04-25 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 7 |
| 2023-04-24 | $16.56 | $16.60 | $16.46 | $16.46 | $16.46 | 656 |
| 2023-04-21 | $16.75 | $16.75 | $16.36 | $16.36 | $16.36 | 206 |
| 2023-04-20 | $18.05 | $18.05 | $16.90 | $16.90 | $16.90 | 602 |
| 2023-04-19 | $18.18 | $18.18 | $17.33 | $17.33 | $17.33 | 831 |
| 2023-04-18 | $18.66 | $18.67 | $17.79 | $17.82 | $17.82 | 996 |
| 2023-04-17 | $17.95 | $17.95 | $17.51 | $17.51 | $17.51 | 157 |
| 2023-04-14 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 10 |
| 2023-04-13 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 2 |
| 2023-04-12 | $17.80 | $17.80 | $17.61 | $17.61 | $17.61 | 126 |
| 2023-04-11 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 87 |
| 2023-04-10 | $16.85 | $17.42 | $16.85 | $17.42 | $17.42 | 389 |
| 2023-04-06 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 7 |
| 2023-04-05 | $16.90 | $16.90 | $16.88 | $16.88 | $16.88 | 511 |
| 2023-04-04 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 53 |
| 2023-04-03 | $18.24 | $18.24 | $16.89 | $16.89 | $16.89 | 665 |
| 2023-03-31 | $17.06 | $17.19 | $17.06 | $17.09 | $17.09 | 1,983 |
| 2023-03-30 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 138 |
| 2023-03-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 128 |
| 2023-03-28 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 30 |
| 2023-03-27 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 7 |
| 2023-03-24 | $17.00 | $17.00 | $16.69 | $16.74 | $16.74 | 1,973 |
| 2023-03-23 | $16.55 | $17.07 | $16.55 | $17.07 | $17.07 | 482 |
| 2023-03-22 | $17.26 | $17.26 | $16.24 | $16.25 | $16.25 | 1,465 |
| 2023-03-21 | $16.97 | $16.97 | $16.96 | $16.96 | $16.96 | 103 |
| 2023-03-20 | $17.49 | $17.49 | $16.74 | $16.74 | $16.74 | 877 |
| 2023-03-17 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 50 |
| 2023-03-16 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 36 |
| 2023-03-15 | $15.30 | $15.34 | $15.01 | $15.01 | $15.01 | 2,756 |
| 2023-03-14 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 13 |
| 2023-03-13 | $14.81 | $14.93 | $14.81 | $14.93 | $14.93 | 222 |
| 2023-03-10 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 42 |
| 2023-03-09 | $13.23 | $13.23 | $12.91 | $12.91 | $12.91 | 1,007 |
| 2023-03-08 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 1 |
| 2023-03-07 | $13.87 | $13.87 | $13.83 | $13.83 | $13.83 | 107 |
| 2023-03-06 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 9 |
| 2023-03-03 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 1 |
| 2023-03-02 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 6 |
| 2023-03-01 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 27 |
| 2023-02-28 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 24 |
| 2023-02-27 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 7 |
| 2023-02-24 | $14.34 | $14.49 | $14.34 | $14.49 | $14.49 | 125 |
| 2023-02-23 | $14.84 | $14.90 | $14.84 | $14.90 | $14.90 | 101 |
| 2023-02-22 | $14.94 | $14.94 | $14.79 | $14.79 | $14.79 | 101 |
| 2023-02-21 | $15.46 | $15.46 | $15.13 | $15.16 | $15.16 | 202 |
| 2023-02-17 | $14.88 | $15.33 | $14.88 | $15.33 | $15.33 | 321 |
| 2023-02-16 | $15.07 | $15.07 | $15.04 | $15.04 | $15.04 | 126 |
| 2023-02-15 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 277 |
| 2023-02-14 | $14.01 | $14.17 | $14.01 | $14.17 | $14.17 | 277 |
| 2023-02-13 | $13.95 | $13.97 | $13.95 | $13.97 | $13.97 | 132 |
| 2023-02-10 | $14.04 | $14.04 | $13.98 | $13.98 | $13.98 | 185 |
| 2023-02-09 | $14.04 | $14.08 | $14.04 | $14.08 | $14.08 | 104 |
| 2023-02-08 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 201 |
| 2023-02-07 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 21 |
| 2023-02-06 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 25 |
| 2023-02-03 | $14.66 | $14.66 | $14.51 | $14.51 | $14.51 | 152 |
| 2023-02-02 | $14.71 | $14.73 | $14.71 | $14.73 | $14.73 | 210 |
| 2023-02-01 | $14.62 | $14.65 | $14.62 | $14.65 | $14.65 | 125 |
| 2023-01-31 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 84 |
| 2023-01-30 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 71 |
| 2023-01-27 | $14.48 | $14.49 | $14.48 | $14.49 | $14.49 | 106 |
| 2023-01-26 | $14.46 | $14.52 | $14.46 | $14.52 | $14.52 | 102 |
| 2023-01-25 | $14.40 | $14.45 | $14.40 | $14.45 | $14.45 | 100 |
| 2023-01-24 | $14.42 | $14.49 | $14.42 | $14.49 | $14.49 | 377 |
| 2023-01-23 | $14.45 | $14.48 | $14.45 | $14.48 | $14.48 | 182 |
| 2023-01-20 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 6 |
| 2023-01-19 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 229 |
| 2023-01-18 | $14.07 | $14.07 | $13.68 | $13.68 | $13.68 | 594 |
| 2023-01-17 | $13.82 | $13.92 | $13.82 | $13.89 | $13.89 | 1,983 |
| 2023-01-13 | $13.20 | $13.21 | $13.20 | $13.21 | $13.21 | 154 |
| 2023-01-12 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 103 |
| 2023-01-11 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 5 |
| 2023-01-10 | $12.47 | $12.52 | $12.47 | $12.52 | $12.52 | 100 |
| 2023-01-09 | $12.42 | $12.45 | $12.42 | $12.45 | $12.45 | 113 |
| 2023-01-06 | $12.28 | $12.33 | $12.27 | $12.33 | $12.33 | 576 |
| 2023-01-05 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 65 |
| 2023-01-04 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 65 |
| 2023-01-03 | $12.63 | $12.78 | $12.41 | $12.41 | $12.41 | 1,014 |
| 2022-12-30 | $12.78 | $12.78 | $12.17 | $12.19 | $12.19 | 317 |
| 2022-12-29 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 1 |
| 2022-12-28 | $12.17 | $12.17 | $12.15 | $12.15 | $12.15 | 193 |
| 2022-12-27 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 21 |
| 2022-12-23 | $12.18 | $12.25 | $12.18 | $12.21 | $12.21 | 505 |
| 2022-12-22 | $15.51 | $15.59 | $15.50 | $15.58 | $12.20 | 513 |
| 2022-12-21 | $15.61 | $15.61 | $15.55 | $15.55 | $12.17 | 154 |
| 2022-12-20 | $15.66 | $15.67 | $15.62 | $15.67 | $15.67 | 1,302 |
| 2022-12-19 | $15.53 | $15.53 | $15.50 | $15.50 | $15.50 | 104 |
| 2022-12-16 | $15.69 | $15.69 | $15.60 | $15.60 | $15.60 | 737 |
| 2022-12-15 | $15.82 | $15.84 | $15.82 | $15.84 | $15.84 | 173 |
| 2022-12-14 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 17 |
| 2022-12-13 | $15.93 | $15.93 | $15.76 | $15.84 | $15.84 | 1,155 |
| 2022-12-12 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 54 |
| 2022-12-09 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 22 |
| 2022-12-08 | $15.56 | $15.68 | $15.56 | $15.68 | $15.68 | 262 |
| 2022-12-07 | $15.60 | $15.60 | $15.52 | $15.56 | $15.56 | 455 |
| 2022-12-06 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 101 |
| 2022-12-05 | $15.90 | $15.90 | $15.60 | $15.60 | $15.60 | 113 |
| 2022-12-02 | $15.60 | $15.60 | $15.58 | $15.58 | $15.58 | 100 |
| 2022-12-01 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 104 |
| 2022-11-30 | $15.54 | $15.65 | $15.54 | $15.65 | $15.65 | 142 |
| 2022-11-29 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 151 |
| 2022-11-28 | $15.37 | $15.37 | $15.31 | $15.31 | $15.31 | 102 |
| 2022-11-25 | $15.40 | $15.40 | $15.38 | $15.38 | $15.38 | 122 |
| 2022-11-23 | $15.31 | $15.34 | $15.31 | $15.34 | $15.34 | 130 |
| 2022-11-22 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 67 |
| 2022-11-21 | $15.23 | $15.23 | $15.01 | $15.01 | $15.01 | 1,115 |
| 2022-11-18 | $15.36 | $15.37 | $15.36 | $15.37 | $15.37 | 103 |
| 2022-11-17 | $15.29 | $15.40 | $15.29 | $15.34 | $15.34 | 301 |
| 2022-11-16 | $15.25 | $15.28 | $15.25 | $15.27 | $15.27 | 306 |
| 2022-11-15 | $15.44 | $15.47 | $15.43 | $15.43 | $15.43 | 224 |
| 2022-11-14 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 347 |
| 2022-11-11 | $15.23 | $15.26 | $15.22 | $15.26 | $15.26 | 467 |
| 2022-11-10 | $15.34 | $15.76 | $15.34 | $15.76 | $15.76 | 128 |
| 2022-11-09 | $15.75 | $15.75 | $15.11 | $15.11 | $15.11 | 780 |
| 2022-11-08 | $15.97 | $15.97 | $15.96 | $15.96 | $15.96 | 296 |
| 2022-11-07 | $16.95 | $16.99 | $16.95 | $16.99 | $16.99 | 101 |
| 2022-11-04 | $16.88 | $16.95 | $16.88 | $16.95 | $16.95 | 141 |
| 2022-11-03 | $16.65 | $16.65 | $16.64 | $16.64 | $16.64 | 104 |
| 2022-11-02 | $16.70 | $16.70 | $16.63 | $16.63 | $16.63 | 307 |
| 2022-11-01 | $16.70 | $16.71 | $16.70 | $16.71 | $16.71 | 603 |
| 2022-10-31 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 43 |
| 2022-10-28 | $16.74 | $16.79 | $16.74 | $16.79 | $16.79 | 201 |
| 2022-10-27 | $16.80 | $16.81 | $16.80 | $16.81 | $16.81 | 210 |
| 2022-10-26 | $16.73 | $16.82 | $16.73 | $16.82 | $16.82 | 101 |
| 2022-10-25 | $16.65 | $16.66 | $16.65 | $16.66 | $16.66 | 100 |
| 2022-10-24 | $16.36 | $16.36 | $16.35 | $16.35 | $16.35 | 100 |
| 2022-10-21 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 165 |
| 2022-10-20 | $16.31 | $16.31 | $16.27 | $16.27 | $16.27 | 165 |
| 2022-10-19 | $16.32 | $16.32 | $16.31 | $16.31 | $16.31 | 101 |
| 2022-10-18 | $16.37 | $16.37 | $16.30 | $16.30 | $16.30 | 102 |
| 2022-10-17 | $16.46 | $16.46 | $16.44 | $16.44 | $16.44 | 211 |
| 2022-10-14 | $16.41 | $16.41 | $16.29 | $16.29 | $16.29 | 101 |
| 2022-10-13 | $15.71 | $16.39 | $15.71 | $16.39 | $16.39 | 387 |
| 2022-10-12 | $16.27 | $16.28 | $16.26 | $16.28 | $16.28 | 501 |
| 2022-10-11 | $16.26 | $16.29 | $16.23 | $16.23 | $16.23 | 600 |
| 2022-10-10 | $16.26 | $16.30 | $16.26 | $16.30 | $16.30 | 107 |
| 2022-10-07 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 1 |
| 2022-10-06 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 100 |
| 2022-10-05 | $16.59 | $16.65 | $16.59 | $16.65 | $16.65 | 150 |
| 2022-10-04 | $16.57 | $16.69 | $16.57 | $16.69 | $16.69 | 206 |
| 2022-10-03 | $16.46 | $16.46 | $16.43 | $16.43 | $16.43 | 5,429 |
| 2022-09-30 | $16.49 | $16.49 | $16.42 | $16.42 | $16.42 | 103 |
| 2022-09-29 | $16.26 | $16.38 | $16.26 | $16.38 | $16.38 | 410 |
| 2022-09-28 | $16.42 | $16.50 | $16.42 | $16.49 | $16.49 | 5,913 |
| 2022-09-27 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 6 |
| 2022-09-26 | $16.30 | $16.31 | $16.30 | $16.31 | $16.31 | 187 |
| 2022-09-23 | $16.16 | $16.19 | $16.15 | $16.19 | $16.19 | 228 |
| 2022-09-22 | $16.27 | $16.45 | $16.27 | $16.45 | $16.45 | 111 |
| 2022-09-21 | $16.40 | $16.40 | $16.27 | $16.27 | $16.27 | 103 |
| 2022-09-20 | $16.25 | $16.28 | $16.25 | $16.28 | $16.28 | 108 |
| 2022-09-19 | $16.27 | $16.48 | $16.27 | $16.47 | $16.47 | 403 |
| 2022-09-16 | $16.54 | $16.54 | $16.51 | $16.51 | $16.51 | 200 |
| 2022-09-15 | $16.55 | $16.60 | $16.55 | $16.59 | $16.59 | 339 |
| 2022-09-14 | $16.76 | $16.76 | $16.67 | $16.67 | $16.67 | 110 |
| 2022-09-13 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 23 |
| 2022-09-12 | $17.72 | $17.73 | $17.72 | $17.73 | $17.73 | 112 |
| 2022-09-09 | $17.15 | $17.26 | $17.09 | $17.25 | $17.25 | 305 |
| 2022-09-08 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 1 |
| 2022-09-07 | $16.22 | $16.29 | $16.22 | $16.28 | $16.28 | 225 |
| 2022-09-06 | $16.54 | $16.54 | $16.14 | $16.14 | $16.14 | 314 |
| 2022-09-02 | $16.78 | $16.78 | $16.60 | $16.60 | $16.60 | 326 |
| 2022-09-01 | $16.69 | $16.69 | $16.57 | $16.57 | $16.57 | 618 |
| 2022-08-31 | $16.80 | $16.80 | $16.67 | $16.76 | $16.76 | 1,038 |
| 2022-08-30 | $16.60 | $16.62 | $16.60 | $16.62 | $16.62 | 590 |
| 2022-08-29 | $16.78 | $16.78 | $16.70 | $16.70 | $16.70 | 231 |
| 2022-08-26 | $17.40 | $17.40 | $16.89 | $16.89 | $16.89 | 381 |
| 2022-08-25 | $17.37 | $17.37 | $17.33 | $17.33 | $17.33 | 252 |
| 2022-08-24 | $17.34 | $17.41 | $17.34 | $17.41 | $17.41 | 355 |
| 2022-08-23 | $17.30 | $17.32 | $17.30 | $17.32 | $17.32 | 137 |
| 2022-08-22 | $17.20 | $17.32 | $17.14 | $17.15 | $17.15 | 1,004 |
| 2022-08-19 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 300 |
| 2022-08-18 | $18.52 | $18.52 | $18.12 | $18.12 | $18.12 | 2,165 |
| 2022-08-17 | $18.10 | $18.10 | $18.08 | $18.08 | $18.08 | 118 |
| 2022-08-16 | $18.24 | $18.35 | $18.24 | $18.35 | $18.35 | 667 |
| 2022-08-15 | $18.50 | $18.50 | $18.36 | $18.36 | $18.36 | 861 |
| 2022-08-12 | $18.30 | $18.48 | $18.30 | $18.48 | $18.48 | 656 |
| 2022-08-11 | $18.67 | $18.67 | $18.46 | $18.46 | $18.46 | 200 |
| 2022-08-10 | $18.39 | $18.39 | $18.21 | $18.21 | $18.21 | 203 |
| 2022-08-09 | $17.98 | $17.99 | $17.98 | $17.99 | $17.99 | 121 |
| 2022-08-08 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 18 |
| 2022-08-05 | $17.75 | $17.95 | $17.75 | $17.95 | $17.95 | 725 |
| 2022-08-04 | $17.95 | $17.95 | $17.75 | $17.75 | $17.75 | 112 |
| 2022-08-03 | $18.16 | $18.19 | $18.16 | $18.19 | $18.19 | 151 |
| 2022-08-02 | $18.00 | $18.00 | $17.99 | $17.99 | $17.99 | 111 |
| 2022-08-01 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 109 |
| 2022-07-29 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 25 |
| 2022-07-28 | $17.99 | $18.39 | $17.99 | $18.36 | $18.36 | 950 |
| 2022-07-27 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 7 |
| 2022-07-26 | $16.40 | $16.42 | $16.40 | $16.42 | $16.42 | 396 |
| 2022-07-25 | $17.08 | $17.16 | $17.04 | $17.04 | $17.04 | 345 |
| 2022-07-22 | $18.25 | $18.25 | $17.55 | $17.55 | $17.55 | 104 |
| 2022-07-21 | $17.74 | $17.94 | $17.74 | $17.94 | $17.94 | 139 |
| 2022-07-20 | $18.40 | $18.40 | $18.28 | $18.28 | $18.28 | 410 |
| 2022-07-19 | $17.35 | $18.15 | $17.35 | $18.09 | $18.09 | 726 |
| 2022-07-18 | $17.22 | $17.42 | $16.76 | $16.88 | $16.88 | 500 |
| 2022-07-15 | $16.46 | $16.58 | $16.44 | $16.58 | $16.58 | 1,203 |
| 2022-07-14 | $15.60 | $16.25 | $15.60 | $16.25 | $16.25 | 230 |
| 2022-07-13 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 69 |
| 2022-07-12 | $15.68 | $15.68 | $15.43 | $15.43 | $15.43 | 347 |
| 2022-07-11 | $17.00 | $17.00 | $16.13 | $16.13 | $16.13 | 476 |
| 2022-07-08 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 10 |
| 2022-07-07 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 90 |
| 2022-07-06 | $15.84 | $15.89 | $15.84 | $15.89 | $15.89 | 192 |
| 2022-07-05 | $15.21 | $16.01 | $15.21 | $16.01 | $16.01 | 112 |
| 2022-07-01 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 16 |
| 2022-06-30 | $14.79 | $14.81 | $14.74 | $14.74 | $14.74 | 300 |
| 2022-06-29 | $15.68 | $15.81 | $15.68 | $15.81 | $15.81 | 100 |
| 2022-06-28 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 1 |
| 2022-06-27 | $16.17 | $16.25 | $16.17 | $16.25 | $16.25 | 103 |
| 2022-06-24 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 27 |
| 2022-06-23 | $16.08 | $16.26 | $16.08 | $16.26 | $16.26 | 160 |
| 2022-06-22 | $16.22 | $16.22 | $15.99 | $15.99 | $15.99 | 370 |
| 2022-06-21 | $16.51 | $16.51 | $16.27 | $16.27 | $16.27 | 478 |
| 2022-06-17 | $16.17 | $16.20 | $16.13 | $16.13 | $16.13 | 287 |
| 2022-06-16 | $16.09 | $16.27 | $16.09 | $16.26 | $16.26 | 258 |
| 2022-06-15 | $16.38 | $16.57 | $16.38 | $16.51 | $16.51 | 767 |
| 2022-06-14 | $16.82 | $16.82 | $16.71 | $16.71 | $16.71 | 371 |
| 2022-06-13 | $17.21 | $17.32 | $16.97 | $17.06 | $17.06 | 6,859 |
| 2022-06-10 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 44 |
| 2022-06-09 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 13 |
| 2022-06-08 | $19.56 | $19.56 | $19.49 | $19.49 | $19.49 | 222 |
| 2022-06-07 | $19.49 | $19.93 | $19.47 | $19.83 | $19.83 | 338 |
| 2022-06-06 | $19.90 | $19.95 | $19.90 | $19.95 | $19.95 | 115 |
| 2022-06-03 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 2 |
| 2022-06-02 | $19.39 | $19.55 | $19.39 | $19.55 | $19.55 | 391 |
| 2022-06-01 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 22 |
| 2022-05-31 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 243 |
| 2022-05-27 | $19.14 | $19.14 | $19.04 | $19.04 | $19.04 | 169 |
| 2022-05-26 | $19.28 | $19.28 | $19.23 | $19.23 | $19.23 | 217 |
| 2022-05-25 | $19.32 | $19.32 | $19.31 | $19.31 | $19.31 | 293 |
| 2022-05-24 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 173 |
| 2022-05-23 | $19.62 | $19.62 | $19.15 | $19.15 | $19.15 | 158 |
| 2022-05-20 | $19.11 | $19.23 | $19.11 | $19.23 | $19.23 | 203 |
| 2022-05-19 | $19.58 | $19.58 | $19.49 | $19.49 | $19.49 | 207 |
| 2022-05-18 | $19.23 | $19.27 | $19.23 | $19.27 | $19.27 | 175 |
| 2022-05-17 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 32 |
| 2022-05-16 | $19.64 | $19.72 | $19.41 | $19.41 | $19.41 | 634,301 |
| 2022-05-13 | $20.08 | $20.37 | $19.50 | $19.87 | $19.87 | 390,592 |
| 2022-05-12 | $19.03 | $19.40 | $18.98 | $18.98 | $18.98 | 625 |
| 2022-05-11 | $20.09 | $20.31 | $19.39 | $19.39 | $19.39 | 632 |
| 2022-05-10 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 146 |
| 2022-05-09 | $21.19 | $21.19 | $20.38 | $20.38 | $20.38 | 1,817 |
| 2022-05-06 | $23.21 | $23.53 | $23.21 | $23.53 | $23.53 | 9,234 |
| 2022-05-05 | $23.59 | $23.76 | $23.59 | $23.73 | $23.73 | 586 |
| 2022-05-04 | $25.64 | $25.98 | $25.64 | $25.98 | $25.98 | 108 |
| 2022-05-03 | $24.90 | $24.90 | $24.60 | $24.60 | $24.60 | 405 |
| 2022-05-02 | $25.34 | $25.34 | $24.93 | $25.13 | $25.13 | 2,916 |
| 2022-04-29 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 96 |
| 2022-04-28 | $25.64 | $26.26 | $25.64 | $26.08 | $26.08 | 1,336 |
| 2022-04-27 | $25.23 | $25.60 | $25.23 | $25.44 | $25.44 | 8,590 |
AdvisorShares Managed Bitcoin Strategy ETF (CRYP) News Headlines
Recent AdvisorShares Managed Bitcoin Strategy ETF (CRYP) News
Similar Companies to AdvisorShares Managed Bitcoin Strategy ETF (CRYP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |