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 )

14.70 -0.05 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 29, 2023 15.91 16.01 13.83 13.85 45,765 -1.81(-11.56%)
Dec 28, 2023 16.04 16.04 15.45 15.66 44,370 -0.74(-4.48%)
Dec 27, 2023 15.60 16.44 15.60 16.40 21,505 +1.53(+10.27%)
Dec 26, 2023 15.04 15.04 14.43 14.87 32,800 +0.22(+1.50%)
Dec 22, 2023 13.97 14.99 13.70 14.65 39,934 +0.83(+6.03%)
Dec 21, 2023 13.67 13.82 13.26 13.82 18,632 +0.70(+5.31%)
Dec 20, 2023 13.39 13.94 13.12 13.12 39,009 +0.18(+1.41%)
Dec 19, 2023 13.08 13.30 12.58 12.94 29,176 +0.26(+2.06%)
Dec 18, 2023 11.90 12.72 11.90 12.68 14,595 +0.58(+4.81%)
Dec 15, 2023 11.92 12.16 11.72 12.10 15,800 +0.07(+0.61%)
Dec 14, 2023 11.90 12.02 11.84 12.02 8,637 +0.31(+2.68%)
Dec 13, 2023 10.67 11.71 10.66 11.71 18,867 +0.88(+8.12%)
Dec 12, 2023 10.89 10.89 10.66 10.83 16,693 +0.26(+2.43%)
Dec 11, 2023 11.24 11.24 10.46 10.57 23,231 -1.26(-10.66%)
Dec 08, 2023 11.40 11.84 11.39 11.84 13,670 +0.74(+6.68%)
Dec 07, 2023 10.91 11.24 10.79 11.09 16,265 -0.09(-0.79%)
Dec 06, 2023 11.48 11.48 11.18 11.18 28,811 -0.06(-0.54%)
Dec 05, 2023 11.05 11.54 10.92 11.24 36,086 +0.16(+1.40%)
Dec 04, 2023 11.46 11.46 10.64 11.09 33,893 +0.72(+6.92%)
Dec 01, 2023 9.458 10.40 9.458 10.37 15,712 +1.01(+10.76%)
Nov 30, 2023 9.594 9.614 9.342 9.363 9,692 -0.31(-3.20%)
Nov 29, 2023 9.759 9.808 9.603 9.673 12,148 +0.08(+0.83%)
Nov 28, 2023 9.371 9.623 9.177 9.594 7,612 +0.53(+5.87%)
Nov 27, 2023 8.993 9.206 8.828 9.061 14,739 -0.14(-1.56%)
Nov 24, 2023 8.760 9.303 8.702 9.206 16,210 +0.50(+5.74%)
Nov 22, 2023 8.517 8.706 8.517 8.706 2,638 +0.17(+1.95%)
Nov 21, 2023 8.353 8.551 8.353 8.539 2,553 -0.12(-1.43%)
Nov 20, 2023 8.517 8.779 8.411 8.663 9,954 +0.44(+5.41%)
Nov 17, 2023 8.149 8.236 8.149 8.218 2,889 +0.07(+0.91%)
Nov 16, 2023 8.333 8.333 8.095 8.144 4,676 -0.31(-3.65%)
Nov 15, 2023 7.955 8.453 7.955 8.453 3,328 +0.53(+6.72%)
Nov 14, 2023 7.994 8.081 7.877 7.921 5,032 +0.07(+0.87%)
Nov 13, 2023 7.945 7.945 7.813 7.852 4,107 -0.25(-3.14%)
Nov 10, 2023 8.013 8.158 7.945 8.107 4,083 +0.13(+1.63%)
Nov 09, 2023 8.595 8.595 7.955 7.977 4,296 +0.06(+0.71%)
Nov 08, 2023 8.246 8.246 7.897 7.921 1,697 -0.34(-4.10%)
Nov 07, 2023 8.091 8.259 8.091 8.259 2,758 +0.10(+1.18%)
Nov 06, 2023 8.389 8.420 8.091 8.163 2,719 -0.11(-1.31%)
Nov 03, 2023 8.217 8.334 8.217 8.271 2,222 +0.04(+0.43%)
Nov 02, 2023 8.110 8.236 8.013 8.236 6,458 +0.46(+5.94%)
Nov 01, 2023 7.751 7.780 7.664 7.774 1,890 +0.06(+0.80%)
Oct 31, 2023 7.683 7.712 7.644 7.712 1,147 +0.06(+0.82%)
Oct 30, 2023 7.853 7.853 7.567 7.650 3,596 +0.10(+1.29%)
Oct 27, 2023 7.664 7.780 7.552 7.552 2,800 -0.08(-1.07%)
Oct 26, 2023 7.761 7.761 7.634 7.634 2,741 -0.36(-4.53%)
Oct 25, 2023 8.207 8.275 7.996 7.996 5,740 -0.06(-0.78%)
Oct 24, 2023 8.362 8.381 7.983 8.059 6,552 +0.50(+6.64%)
Oct 23, 2023 7.470 7.683 7.363 7.557 4,617 +0.37(+5.13%)
Oct 20, 2023 7.237 7.319 7.188 7.188 3,927 +0.08(+1.15%)
Oct 19, 2023 7.140 7.140 7.107 7.107 1,061 -0.02(-0.26%)
Oct 18, 2023 7.218 7.237 7.125 7.125 1,650 -0.33(-4.46%)
Oct 17, 2023 7.305 7.528 7.276 7.458 2,131 +0.09(+1.28%)
Oct 16, 2023 7.227 7.479 7.227 7.363 5,920 +0.38(+5.51%)
Oct 13, 2023 6.994 7.014 6.936 6.978 1,612 -0.08(-1.15%)
Oct 12, 2023 7.082 7.188 7.033 7.059 3,741 -0.17(-2.35%)
Oct 11, 2023 7.412 7.450 7.169 7.229 1,105 -0.21(-2.85%)
Oct 10, 2023 7.538 7.586 7.423 7.442 1,911 +0.07(+0.95%)
Oct 09, 2023 7.373 7.373 7.371 7.371 729 -0.10(-1.30%)
Oct 06, 2023 7.082 7.468 7.082 7.468 2,795 +0.32(+4.54%)
Oct 05, 2023 7.247 7.256 7.144 7.144 1,661 -0.08(-1.06%)
Oct 04, 2023 7.101 7.221 6.985 7.221 9,157 +0.18(+2.59%)
Oct 03, 2023 7.315 7.373 7.024 7.038 7,071 -0.43(-5.76%)
Oct 02, 2023 7.741 7.741 7.442 7.468 2,630 +0.01(+0.12%)
Sep 29, 2023 7.459 7.459 7.459 7.459 158 -0.05(-0.65%)
Sep 28, 2023 7.247 7.557 7.247 7.508 665 +0.25(+3.47%)
Sep 27, 2023 7.266 7.285 7.159 7.256 10,967 +0.09(+1.28%)
Sep 26, 2023 7.165 7.165 7.165 7.165 231 -0.24(-3.20%)
Sep 25, 2023 7.393 7.436 7.393 7.402 3,849 -0.01(-0.13%)
Sep 22, 2023 7.596 7.596 7.412 7.412 1,396 -0.16(-2.08%)
Sep 21, 2023 7.538 7.586 7.538 7.569 2,603 -0.22(-2.83%)
Sep 20, 2023 8.013 8.013 7.790 7.790 1,242 -0.15(-1.88%)
Sep 19, 2023 8.091 8.091 7.887 7.939 5,060 -0.05(-0.67%)
Sep 18, 2023 8.168 8.168 7.993 7.993 3,327 -0.02(-0.22%)
Sep 15, 2023 8.136 8.136 7.952 8.010 2,833 -0.13(-1.65%)
Sep 14, 2023 8.144 8.144 8.144 8.144 151 +0.22(+2.76%)
Sep 13, 2023 7.925 7.925 7.925 7.925 94 -0.08(-1.06%)
Sep 12, 2023 8.368 8.368 8.010 8.010 2,138 +0.12(+1.57%)
Sep 11, 2023 8.126 8.126 7.887 7.887 1,959 -0.24(-2.94%)
Sep 08, 2023 8.078 8.125 8.078 8.125 1,590 -0.09(-1.12%)
Sep 07, 2023 8.146 8.217 7.933 8.217 4,123 +0.06(+0.69%)
Sep 06, 2023 8.116 8.213 8.116 8.161 13,846 -0.07(-0.86%)
Sep 05, 2023 8.349 8.349 8.223 8.233 5,257 -0.09(-1.08%)
Sep 01, 2023 8.591 8.591 8.315 8.322 4,250 -0.18(-2.13%)
Aug 31, 2023 8.968 8.968 8.503 8.503 3,070 -0.38(-4.25%)
Aug 30, 2023 8.987 8.987 8.832 8.881 5,585 -0.19(-2.13%)
Aug 29, 2023 8.058 9.094 8.020 9.074 5,026 +1.05(+13.15%)
Aug 28, 2023 8.097 8.107 7.994 8.020 4,566 +0.04(+0.48%)
Aug 25, 2023 8.068 8.107 7.846 7.981 3,902 -0.01(-0.10%)
Aug 24, 2023 9.229 9.229 7.975 7.989 5,219 -0.44(-5.19%)
Aug 23, 2023 7.981 8.426 7.981 8.426 1,834 +0.46(+5.75%)
Aug 22, 2023 8.155 8.252 7.968 7.968 695 -0.13(-1.58%)
Aug 21, 2023 8.155 8.155 8.029 8.096 970 -0.06(-0.73%)
Aug 18, 2023 7.981 8.155 7.981 8.155 1,839 -0.29(-3.43%)
Aug 17, 2023 8.871 8.871 8.445 8.445 6,352 -0.49(-5.52%)
Aug 16, 2023 9.094 9.094 8.881 8.939 1,806 -0.18(-2.01%)
Aug 15, 2023 9.481 9.481 9.123 9.123 1,903 -0.37(-3.87%)
Aug 14, 2023 9.539 9.539 9.374 9.490 2,940 -0.06(-0.61%)
Aug 11, 2023 9.471 9.616 9.345 9.548 3,826 +0.04(+0.39%)
Aug 10, 2023 9.684 9.722 9.511 9.511 4,178 -0.01(-0.13%)
Aug 09, 2023 9.781 9.795 9.523 9.523 1,457 -0.39(-3.96%)
Aug 08, 2023 9.626 9.955 9.626 9.916 3,519 +0.33(+3.43%)
Aug 07, 2023 9.771 9.771 9.568 9.587 9,474 -0.16(-1.62%)
Aug 04, 2023 10.12 10.12 9.744 9.744 1,378 -0.26(-2.60%)
Aug 03, 2023 10.00 10.14 9.993 10.00 693 -0.15(-1.52%)
Aug 02, 2023 10.35 10.38 10.10 10.16 2,132 -0.38(-3.57%)
Aug 01, 2023 10.33 10.55 10.33 10.54 1,921 -0.22(-2.08%)
Jul 31, 2023 10.70 10.80 10.68 10.76 5,580 +0.18(+1.73%)
Jul 28, 2023 10.46 10.65 10.46 10.58 4,446 +0.29(+2.84%)
Jul 27, 2023 10.77 10.77 10.28 10.28 3,260 -0.42(-3.96%)
Jul 26, 2023 10.59 10.71 10.55 10.71 4,031 +0.13(+1.27%)
Jul 25, 2023 10.51 10.80 10.51 10.57 1,973 +0.15(+1.41%)
Jul 24, 2023 10.42 10.47 10.27 10.43 4,251 -0.15(-1.44%)
Jul 21, 2023 10.65 10.78 10.35 10.58 10,599 +0.03(+0.32%)
Jul 20, 2023 11.09 11.34 10.54 10.54 11,839 -0.54(-4.84%)
Jul 19, 2023 10.87 11.13 10.83 11.08 17,535 +0.38(+3.53%)
Jul 18, 2023 10.61 10.88 10.61 10.70 3,931 -0.19(-1.73%)
Jul 17, 2023 11.13 11.51 10.87 10.89 13,042 -0.16(-1.48%)
Jul 14, 2023 11.72 11.87 10.90 11.06 10,922 -0.71(-6.06%)
Jul 13, 2023 10.49 11.84 10.49 11.77 18,703 +1.33(+12.74%)
Jul 12, 2023 10.85 10.85 10.37 10.44 9,548 -0.09(-0.87%)
Jul 11, 2023 10.45 10.54 10.44 10.53 5,191 +0.14(+1.39%)
Jul 10, 2023 9.955 10.39 9.693 10.39 9,389 +0.51(+5.15%)
Jul 07, 2023 9.481 10.06 9.481 9.877 2,857 +0.42(+4.46%)
Jul 06, 2023 9.558 9.558 9.053 9.455 3,518 -0.07(-0.77%)
Jul 05, 2023 9.393 9.637 9.229 9.529 8,277 +0.13(+1.39%)
Jul 03, 2023 8.794 9.413 8.794 9.398 3,696 +0.73(+8.47%)
Jun 30, 2023 8.784 8.784 8.513 8.664 2,708 +0.01(+0.07%)
Jun 29, 2023 8.610 8.697 8.523 8.658 8,664 +0.27(+3.21%)
Jun 28, 2023 8.416 8.537 8.334 8.389 8,958 -0.11(-1.32%)
Jun 27, 2023 8.310 8.513 8.310 8.501 1,878 +0.57(+7.16%)
Jun 26, 2023 8.484 8.484 7.933 7.933 50,446 -0.49(-5.86%)
Jun 23, 2023 8.146 8.562 8.146 8.426 43,441 +0.26(+3.14%)
Jun 22, 2023 8.213 8.252 7.952 8.170 9,847 +0.01(+0.16%)
Jun 21, 2023 8.000 8.302 8.000 8.157 6,161 +0.30(+3.84%)
Jun 20, 2023 7.333 7.875 7.333 7.855 14,222 +0.55(+7.54%)
Jun 16, 2023 7.046 7.326 7.046 7.304 1,382 +0.25(+3.59%)
Jun 15, 2023 6.911 7.051 6.873 7.051 1,535 +0.36(+5.32%)
May 08, 2023 6.661 6.728 6.661 6.695 1,701 -0.31(-4.38%)
May 05, 2023 6.805 7.001 6.805 7.001 867 +0.29(+4.36%)
May 04, 2023 6.671 6.796 6.671 6.709 14,434 +0.09(+1.37%)
May 03, 2023 6.618 6.618 6.618 6.618 364 -0.11(-1.69%)
May 02, 2023 6.449 6.732 6.449 6.732 1,358 +0.22(+3.38%)
May 01, 2023 6.767 6.767 6.512 6.512 2,595 -0.38(-5.49%)
Apr 28, 2023 6.897 6.897 6.890 6.890 175 +0.04(+0.58%)
Apr 27, 2023 6.680 6.851 6.680 6.851 821 +0.29(+4.35%)
Apr 26, 2023 6.632 6.825 6.565 6.565 2,030 +0.20(+3.18%)
Apr 25, 2023 6.343 6.363 6.257 6.363 2,973 -0.08(-1.19%)
Apr 24, 2023 6.334 6.441 6.334 6.439 3,479 -0.10(-1.47%)
Apr 21, 2023 6.565 6.661 6.536 6.536 522 -0.10(-1.58%)
Apr 20, 2023 6.641 6.641 6.641 6.641 264 -0.41(-5.88%)
Apr 19, 2023 7.287 7.287 7.056 7.056 3,692 -0.44(-5.84%)
Apr 18, 2023 7.575 7.575 7.489 7.493 1,422 +0.20(+2.78%)
Apr 17, 2023 7.267 7.290 7.071 7.290 798 -0.13(-1.81%)
Apr 14, 2023 7.700 7.700 7.171 7.424 33,931 -0.05(-0.60%)
Apr 13, 2023 7.261 7.585 7.261 7.470 5,239 +0.57(+8.27%)
Apr 12, 2023 7.219 7.219 6.899 6.899 1,663 -0.20(-2.81%)
Apr 11, 2023 6.882 7.113 6.882 7.098 2,692 +0.52(+7.90%)
Apr 10, 2023 6.054 6.579 6.026 6.579 813 +0.44(+7.23%)
Apr 06, 2023 6.122 6.141 6.122 6.135 338 +0.09(+1.48%)
Apr 05, 2023 6.046 6.046 6.046 6.046 307 -0.17(-2.80%)
Apr 04, 2023 6.175 6.220 6.175 6.220 860 -0.10(-1.61%)
Apr 03, 2023 6.295 6.322 6.295 6.322 375 -0.03(-0.40%)
Mar 31, 2023 6.347 6.347 6.347 6.347 353 +0.28(+4.61%)
Mar 30, 2023 6.141 6.141 6.016 6.068 734 +0.03(+0.47%)
Mar 29, 2023 5.954 6.039 5.954 6.039 763 +0.35(+6.07%)
Mar 28, 2023 5.626 5.694 5.626 5.694 936 +0.00(+0.01%)
Mar 27, 2023 5.823 5.823 5.631 5.693 634 -0.23(-3.88%)
Mar 24, 2023 5.987 5.987 5.900 5.923 1,847 -0.19(-3.14%)
Mar 23, 2023 5.766 6.127 5.766 6.115 1,995 +0.25(+4.23%)
Mar 22, 2023 6.285 6.401 5.867 5.867 3,534 -0.43(-6.76%)
Mar 21, 2023 6.189 6.293 6.160 6.293 2,338 +0.38(+6.42%)
Mar 20, 2023 5.939 5.939 5.872 5.913 1,455 +0.01(+0.21%)
Mar 17, 2023 5.690 5.900 5.671 5.900 80,704 +0.46(+8.51%)
Mar 16, 2023 5.422 5.438 5.422 5.438 565 +0.25(+4.88%)
Mar 15, 2023 5.164 5.185 5.049 5.185 5,079 -0.13(-2.50%)
Mar 14, 2023 5.470 5.470 5.279 5.318 2,451 +0.27(+5.25%)
Mar 13, 2023 4.820 5.059 4.767 5.052 3,007 +0.46(+9.98%)
Mar 10, 2023 4.734 4.734 4.576 4.594 840 -0.21(-4.30%)
Mar 09, 2023 5.221 5.221 4.801 4.801 353 -0.45(-8.54%)
Mar 08, 2023 5.212 5.249 5.212 5.249 656 +0.01(+0.20%)
Mar 07, 2023 5.250 5.250 5.231 5.239 3,444 -0.07(-1.31%)
Mar 06, 2023 5.365 5.470 5.308 5.308 2,031 -0.04(-0.77%)
Mar 03, 2023 5.349 5.349 5.349 5.349 460 +0.01(+0.15%)
Mar 02, 2023 5.298 5.355 5.251 5.341 8,921 -0.19(-3.42%)
Mar 01, 2023 5.594 5.604 5.530 5.530 2,280 -0.08(-1.41%)
Feb 28, 2023 5.609 5.609 5.609 5.609 144 +0.07(+1.35%)
Feb 27, 2023 5.534 5.534 5.534 5.534 48 +0.04(+0.64%)
Feb 24, 2023 5.508 5.508 5.413 5.499 2,797 -0.29(-4.94%)
Feb 23, 2023 5.705 5.785 5.705 5.785 400 +0.05(+0.83%)
Feb 22, 2023 5.738 5.738 5.719 5.737 987 -0.09(-1.47%)
Feb 21, 2023 6.120 6.168 5.823 5.823 675 -0.33(-5.34%)
Feb 17, 2023 6.034 6.151 5.967 6.151 1,212 +0.10(+1.60%)
Feb 16, 2023 6.493 6.493 6.054 6.054 550 -0.27(-4.23%)
Feb 15, 2023 6.149 6.321 6.144 6.321 5,920 +0.54(+9.27%)
Feb 14, 2023 5.633 5.785 5.604 5.785 860 +0.30(+5.56%)
Feb 13, 2023 5.499 5.499 5.480 5.480 995 -0.02(-0.34%)
Feb 10, 2023 5.537 5.547 5.499 5.499 2,942 -0.22(-3.93%)
Feb 09, 2023 6.188 6.226 5.712 5.724 2,801 -0.52(-8.31%)
Feb 08, 2023 6.297 6.302 6.235 6.242 5,731 -0.15(-2.30%)
Feb 07, 2023 6.235 6.389 6.235 6.389 988 +0.03(+0.42%)
Feb 06, 2023 6.335 6.383 6.254 6.363 2,603 -0.07(-1.05%)
Feb 03, 2023 6.608 6.766 6.430 6.430 4,785 -0.37(-5.43%)
Feb 02, 2023 6.312 6.866 6.312 6.799 6,634 +0.55(+8.80%)
Feb 01, 2023 5.799 6.250 5.799 6.250 471 +0.39(+6.73%)
Jan 31, 2023 5.834 5.900 5.805 5.856 4,251 +0.14(+2.49%)
Jan 30, 2023 5.967 5.967 5.714 5.714 2,767 -0.31(-5.15%)
Jan 27, 2023 5.824 6.024 5.824 6.024 488 +0.19(+3.22%)
Jan 26, 2023 5.881 5.881 5.786 5.836 839 +0.06(+1.01%)
Jan 25, 2023 5.724 5.777 5.724 5.777 1,138 -0.05(-0.85%)
Jan 24, 2023 5.920 6.006 5.827 5.827 2,982 -0.15(-2.55%)
Jan 23, 2023 5.843 6.053 5.841 5.979 5,910 +0.23(+4.07%)
Jan 20, 2023 5.489 5.746 5.470 5.746 537 +0.32(+5.87%)
Jan 19, 2023 5.236 5.427 5.236 5.427 1,308 +0.14(+2.71%)
Jan 18, 2023 5.805 5.805 5.284 5.284 3,762 -0.44(-7.71%)
Jan 17, 2023 5.861 5.900 5.674 5.726 7,619 +0.28(+5.09%)
Jan 13, 2023 5.360 5.604 5.355 5.448 4,718 +0.11(+2.14%)
Jan 12, 2023 4.782 5.334 4.681 5.334 4,492 +0.69(+14.77%)
Jan 11, 2023 4.753 4.753 4.647 4.647 238 -0.05(-1.02%)
Jan 10, 2023 4.667 4.695 4.648 4.695 836 +0.29(+6.46%)
Jan 09, 2023 4.136 4.495 4.136 4.410 839 +0.36(+8.91%)
Jan 06, 2023 3.940 4.049 3.940 4.049 1,085 +0.07(+1.87%)
Jan 05, 2023 3.988 3.988 3.921 3.975 1,240 -0.13(-3.16%)
Jan 04, 2023 3.816 4.141 3.816 4.105 3,208 +0.31(+8.25%)
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.