Skip to main content

Invesco Alerian Galaxy Crypto Economy ETF (NY: SATO )

14.96 +0.38 (+2.58%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.594 6.594 6.594 6.594 340 +0.29(+4.61%)
Mar 30, 2023 6.380 6.380 6.250 6.304 707 +0.03(+0.47%)
Mar 29, 2023 6.185 6.274 6.185 6.274 735 +0.36(+6.07%)
Mar 28, 2023 5.845 5.915 5.845 5.915 901 +0.00(+0.01%)
Mar 27, 2023 6.050 6.050 5.850 5.915 611 -0.24(-3.88%)
Mar 24, 2023 6.220 6.220 6.130 6.153 1,778 -0.20(-3.14%)
Mar 23, 2023 5.990 6.365 5.990 6.353 1,921 +0.26(+4.23%)
Mar 22, 2023 6.530 6.650 6.095 6.095 3,402 -0.44(-6.76%)
Mar 21, 2023 6.430 6.537 6.400 6.537 2,251 +0.39(+6.42%)
Mar 20, 2023 6.170 6.170 6.100 6.143 1,401 -0.03(-0.44%)
Mar 17, 2023 5.950 6.170 5.930 6.170 77,179 +0.48(+8.51%)
Mar 16, 2023 5.670 5.686 5.670 5.686 541 +0.26(+4.88%)
Mar 15, 2023 5.400 5.421 5.280 5.421 4,858 -0.14(-2.50%)
Mar 14, 2023 5.720 5.720 5.520 5.561 2,344 +0.28(+5.25%)
Mar 13, 2023 5.040 5.290 4.985 5.283 2,876 +0.48(+9.98%)
Mar 10, 2023 4.950 4.950 4.785 4.804 804 -0.22(-4.30%)
Mar 09, 2023 5.460 5.460 5.020 5.020 338 -0.47(-8.54%)
Mar 08, 2023 5.450 5.489 5.450 5.489 628 +0.01(+0.20%)
Mar 07, 2023 5.490 5.490 5.470 5.478 3,294 -0.07(-1.31%)
Mar 06, 2023 5.610 5.720 5.551 5.551 1,943 -0.04(-0.77%)
Mar 03, 2023 5.593 5.593 5.593 5.593 440 +0.01(+0.15%)
Mar 02, 2023 5.540 5.600 5.491 5.585 8,532 -0.20(-3.42%)
Mar 01, 2023 5.850 5.860 5.782 5.782 2,181 -0.08(-1.41%)
Feb 28, 2023 5.865 5.865 5.865 5.865 138 +0.08(+1.35%)
Feb 27, 2023 5.787 5.787 5.787 5.787 46 +0.04(+0.64%)
Feb 24, 2023 5.760 5.760 5.660 5.750 2,675 -0.30(-4.94%)
Feb 23, 2023 5.965 6.049 5.965 6.049 383 +0.05(+0.83%)
Feb 22, 2023 6.000 6.000 5.980 5.999 944 -0.09(-1.47%)
Feb 21, 2023 6.400 6.450 6.089 6.089 646 -0.34(-5.34%)
Feb 17, 2023 6.310 6.432 6.240 6.432 1,160 +0.10(+1.60%)
Feb 16, 2023 6.790 6.790 6.330 6.330 526 -0.28(-4.23%)
Feb 15, 2023 6.430 6.610 6.425 6.610 5,662 +0.56(+9.27%)
Feb 14, 2023 5.890 6.049 5.860 6.049 823 +0.32(+5.56%)
Feb 13, 2023 5.750 5.750 5.730 5.730 952 -0.02(-0.34%)
Feb 10, 2023 5.790 5.800 5.750 5.750 2,814 -0.24(-3.93%)
Feb 09, 2023 6.470 6.510 5.973 5.985 2,679 -0.54(-8.31%)
Feb 08, 2023 6.585 6.590 6.520 6.527 5,481 -0.15(-2.31%)
Feb 07, 2023 6.520 6.681 6.520 6.681 945 +0.03(+0.42%)
Feb 06, 2023 6.625 6.675 6.540 6.653 2,490 -0.07(-1.05%)
Feb 03, 2023 6.910 7.075 6.724 6.724 4,576 -0.39(-5.43%)
Feb 02, 2023 6.600 7.180 6.600 7.110 6,345 +0.57(+8.80%)
Feb 01, 2023 6.064 6.535 6.064 6.535 451 +0.41(+6.73%)
Jan 31, 2023 6.100 6.170 6.070 6.123 4,066 +0.15(+2.49%)
Jan 30, 2023 6.240 6.240 5.975 5.975 2,647 -0.32(-5.15%)
Jan 27, 2023 6.090 6.299 6.090 6.299 467 +0.20(+3.22%)
Jan 26, 2023 6.150 6.150 6.050 6.103 803 +0.06(+1.01%)
Jan 25, 2023 5.985 6.041 5.985 6.041 1,089 -0.05(-0.85%)
Jan 24, 2023 6.190 6.280 6.093 6.093 2,852 -0.16(-2.55%)
Jan 23, 2023 6.110 6.330 6.108 6.253 5,652 +0.24(+4.07%)
Jan 20, 2023 5.740 6.008 5.720 6.008 514 +0.33(+5.87%)
Jan 19, 2023 5.475 5.675 5.475 5.675 1,251 +0.15(+2.71%)
Jan 18, 2023 6.070 6.070 5.526 5.526 3,598 -0.46(-7.71%)
Jan 17, 2023 6.129 6.170 5.934 5.987 7,287 +0.29(+5.09%)
Jan 13, 2023 5.605 5.860 5.600 5.697 4,512 +0.12(+2.14%)
Jan 12, 2023 5.000 5.577 4.895 5.577 4,296 +0.72(+14.77%)
Jan 11, 2023 4.970 4.970 4.860 4.860 228 -0.05(-1.02%)
Jan 10, 2023 4.880 4.910 4.860 4.910 800 +0.30(+6.46%)
Jan 09, 2023 4.325 4.700 4.325 4.612 803 +0.38(+8.91%)
Jan 06, 2023 4.120 4.234 4.120 4.234 1,038 +0.08(+1.87%)
Jan 05, 2023 4.170 4.170 4.100 4.157 1,186 -0.14(-3.16%)
Jan 04, 2023 3.990 4.330 3.990 4.292 3,068 +0.33(+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.