Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Alerian Galaxy Crypto Economy ETF (NY: SATO )

16.21 +0.16 (+0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 5.726 5.772 5.726 5.744 3,198 -0.12(-2.01%)
Oct 28, 2022 5.862 5.862 5.862 5.862 107 +0.04(+0.77%)
Oct 27, 2022 5.875 5.893 5.817 5.817 2,284 -0.32(-5.17%)
Oct 26, 2022 6.283 6.350 6.135 6.135 895 -0.01(-0.22%)
Oct 25, 2022 6.148 6.148 6.148 6.148 200 +0.51(+9.13%)
Oct 24, 2022 5.634 200 +0.00(+0.05%)
Oct 21, 2022 5.539 5.633 5.539 5.631 5,140 +0.09(+1.67%)
Oct 20, 2022 5.586 5.586 5.539 5.539 585 -0.04(-0.72%)
Oct 19, 2022 5.707 5.726 5.567 5.579 975 -0.15(-2.57%)
Oct 18, 2022 5.856 5.856 5.726 5.726 1,634 -0.12(-1.97%)
Oct 17, 2022 5.903 5.903 5.819 5.841 783 +0.28(+5.02%)
Oct 14, 2022 5.791 5.791 5.562 5.562 611 -0.23(-4.00%)
Oct 13, 2022 5.456 5.793 5.363 5.793 4,540 +0.13(+2.32%)
Oct 12, 2022 5.662 5.662 5.662 5.662 612 +0.03(+0.52%)
Oct 11, 2022 5.623 5.735 5.586 5.633 4,287 -0.14(-2.46%)
Oct 10, 2022 5.940 5.940 5.735 5.775 1,281 -0.21(-3.48%)
Oct 07, 2022 5.982 5.995 5.982 5.983 539 -0.48(-7.46%)
Oct 06, 2022 6.592 6.638 6.466 6.466 359 -0.06(-0.88%)
Oct 05, 2022 6.517 6.564 6.480 6.523 404 -0.07(-1.09%)
Oct 04, 2022 6.554 6.595 6.554 6.595 467 +0.41(+6.58%)
Oct 03, 2022 6.081 6.188 6.081 6.188 348 +0.12(+1.98%)
Sep 30, 2022 5.931 6.121 5.931 6.068 403 +0.04(+0.59%)
Sep 29, 2022 6.013 6.032 6.013 6.032 947 -0.28(-4.44%)
Sep 28, 2022 6.312 6.312 6.312 6.312 644 +0.27(+4.50%)
Sep 27, 2022 6.228 6.228 5.940 6.040 481 +0.13(+2.15%)
Sep 26, 2022 6.144 6.210 5.913 5.913 1,223 +0.01(+0.10%)
Sep 23, 2022 6.033 6.033 5.824 5.907 3,984 -0.26(-4.26%)
Sep 22, 2022 6.256 6.256 6.117 6.170 1,334 -0.18(-2.78%)
Sep 21, 2022 6.387 6.477 6.347 6.347 3,394 -0.07(-1.09%)
Sep 20, 2022 6.536 6.536 6.414 6.417 1,641 -0.24(-3.66%)
Sep 19, 2022 6.661 6.661 6.661 6.661 196 -0.07(-1.10%)
Sep 16, 2022 6.874 6.874 6.716 6.735 5,678 -0.27(-3.86%)
Sep 15, 2022 6.994 7.087 6.994 7.005 741 -0.11(-1.49%)
Sep 14, 2022 7.041 7.111 7.041 7.111 756 +0.01(+0.19%)
Sep 13, 2022 7.221 7.221 7.096 7.098 2,627 -0.68(-8.72%)
Sep 12, 2022 7.745 7.837 7.661 7.776 932 +0.15(+1.93%)
Sep 09, 2022 7.458 7.661 7.458 7.628 4,124 +0.55(+7.77%)
Sep 08, 2022 6.744 7.079 6.716 7.079 2,590 +0.21(+3.02%)
Sep 07, 2022 6.661 6.871 6.578 6.871 934 +0.18(+2.70%)
Sep 06, 2022 6.902 6.902 6.690 6.690 822 -0.27(-3.91%)
Sep 02, 2022 7.013 7.013 6.939 6.962 435 -0.02(-0.30%)
Sep 01, 2022 6.994 6.994 6.841 6.983 717 -0.24(-3.38%)
Aug 31, 2022 7.189 7.227 7.189 7.227 130 +0.10(+1.47%)
Aug 30, 2022 7.346 7.346 7.031 7.123 1,786 -0.10(-1.33%)
Aug 29, 2022 7.143 7.337 7.143 7.219 1,393 -0.03(-0.40%)
Aug 26, 2022 7.291 7.291 7.248 7.248 282 -0.44(-5.74%)
Aug 25, 2022 7.634 7.689 7.633 7.689 555 +0.04(+0.56%)
Aug 24, 2022 7.646 7.646 7.646 7.646 116 +0.10(+1.26%)
Aug 23, 2022 7.527 7.564 7.527 7.551 776 +0.16(+2.10%)
Aug 22, 2022 7.504 7.532 7.393 7.396 1,683 -0.34(-4.39%)
Aug 19, 2022 8.245 8.245 7.735 7.735 3,158 -0.73(-8.65%)
Aug 18, 2022 8.468 8.468 8.468 8.468 116 -0.11(-1.31%)
Aug 17, 2022 8.662 8.708 8.565 8.580 1,366 -0.57(-6.28%)
Aug 16, 2022 9.440 9.440 9.120 9.155 3,753 -0.47(-4.90%)
Aug 15, 2022 9.635 9.635 9.626 9.626 474 +0.13(+1.34%)
Aug 12, 2022 9.125 9.499 8.994 9.499 950 +0.41(+4.49%)
Aug 11, 2022 9.357 9.639 9.088 9.091 3,322 +0.18(+1.99%)
Aug 10, 2022 8.653 8.977 8.653 8.914 2,491 +0.64(+7.76%)
Aug 09, 2022 8.291 8.291 8.272 8.272 660 -0.40(-4.59%)
Aug 08, 2022 8.764 8.764 8.541 8.670 1,469 +0.40(+4.83%)
Aug 05, 2022 8.098 8.271 8.098 8.271 1,817 +0.14(+1.77%)
Aug 04, 2022 8.319 8.532 8.125 8.127 3,376 -0.09(-1.13%)
Aug 03, 2022 8.041 8.220 8.004 8.220 1,758 +0.40(+5.14%)
Aug 02, 2022 7.550 7.967 7.550 7.818 376 +0.21(+2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.