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 )

12.55 +0.25 (+2.06%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 6.150 6.200 6.150 6.170 2,978 -0.13(-2.01%)
Oct 28, 2022 6.297 6.297 6.297 6.297 100 +0.05(+0.77%)
Oct 27, 2022 6.310 6.330 6.248 6.248 2,127 -0.34(-5.17%)
Oct 26, 2022 6.749 6.820 6.589 6.589 834 -0.01(-0.22%)
Oct 25, 2022 6.604 6.604 6.604 6.604 187 +0.55(+9.13%)
Oct 24, 2022 6.051 187 +0.00(+0.05%)
Oct 21, 2022 5.950 6.050 5.950 6.048 4,786 +0.10(+1.67%)
Oct 20, 2022 6.000 6.000 5.949 5.949 545 -0.04(-0.72%)
Oct 19, 2022 6.130 6.150 5.980 5.992 908 -0.16(-2.57%)
Oct 18, 2022 6.290 6.290 6.150 6.150 1,522 -0.12(-1.97%)
Oct 17, 2022 6.340 6.340 6.250 6.274 729 +0.30(+5.02%)
Oct 14, 2022 6.220 6.220 5.974 5.974 569 -0.25(-4.00%)
Oct 13, 2022 5.860 6.223 5.760 6.223 4,227 +0.14(+2.32%)
Oct 12, 2022 6.082 6.082 6.082 6.082 570 +0.03(+0.52%)
Oct 11, 2022 6.040 6.160 6.000 6.050 3,992 -0.15(-2.46%)
Oct 10, 2022 6.380 6.380 6.160 6.203 1,193 -0.22(-3.48%)
Oct 07, 2022 6.425 6.439 6.425 6.426 502 -0.52(-7.46%)
Oct 06, 2022 7.080 7.130 6.945 6.945 335 -0.06(-0.88%)
Oct 05, 2022 7.000 7.050 6.960 7.006 377 -0.08(-1.09%)
Oct 04, 2022 7.040 7.084 7.040 7.084 435 +0.44(+6.58%)
Oct 03, 2022 6.532 6.646 6.532 6.646 324 +0.13(+1.98%)
Sep 30, 2022 6.370 6.575 6.370 6.517 376 +0.04(+0.59%)
Sep 29, 2022 6.459 6.479 6.459 6.479 882 -0.30(-4.44%)
Sep 28, 2022 6.780 6.780 6.780 6.780 600 +0.29(+4.50%)
Sep 27, 2022 6.690 6.690 6.380 6.488 448 +0.14(+2.15%)
Sep 26, 2022 6.599 6.670 6.352 6.352 1,139 +0.01(+0.10%)
Sep 23, 2022 6.480 6.480 6.255 6.345 3,710 -0.28(-4.26%)
Sep 22, 2022 6.720 6.720 6.570 6.628 1,242 -0.19(-2.78%)
Sep 21, 2022 6.860 6.957 6.817 6.817 3,160 -0.07(-1.09%)
Sep 20, 2022 7.020 7.020 6.889 6.892 1,528 -0.26(-3.66%)
Sep 19, 2022 7.154 7.154 7.154 7.154 183 -0.12(-1.59%)
Sep 16, 2022 7.420 7.420 7.250 7.270 5,261 -0.29(-3.86%)
Sep 15, 2022 7.550 7.650 7.550 7.562 687 -0.11(-1.49%)
Sep 14, 2022 7.600 7.676 7.600 7.676 701 +0.01(+0.19%)
Sep 13, 2022 7.795 7.795 7.660 7.662 2,434 -0.73(-8.72%)
Sep 12, 2022 8.360 8.460 8.270 8.393 864 +0.16(+1.93%)
Sep 09, 2022 8.050 8.270 8.050 8.235 3,821 +0.59(+7.77%)
Sep 08, 2022 7.280 7.641 7.250 7.641 2,400 +0.22(+3.02%)
Sep 07, 2022 7.190 7.417 7.100 7.417 866 +0.20(+2.70%)
Sep 06, 2022 7.450 7.450 7.222 7.222 762 -0.29(-3.91%)
Sep 02, 2022 7.570 7.570 7.490 7.515 403 -0.02(-0.30%)
Sep 01, 2022 7.550 7.550 7.385 7.537 665 -0.26(-3.38%)
Aug 31, 2022 7.760 7.801 7.760 7.801 121 +0.11(+1.47%)
Aug 30, 2022 7.930 7.930 7.590 7.689 1,655 -0.10(-1.33%)
Aug 29, 2022 7.710 7.920 7.710 7.792 1,291 -0.03(-0.40%)
Aug 26, 2022 7.870 7.870 7.824 7.824 262 -0.48(-5.74%)
Aug 25, 2022 8.240 8.300 8.239 8.300 515 +0.05(+0.56%)
Aug 24, 2022 8.254 8.254 8.254 8.254 108 +0.10(+1.26%)
Aug 23, 2022 8.125 8.165 8.125 8.151 719 +0.17(+2.10%)
Aug 22, 2022 8.100 8.130 7.980 7.984 1,560 -0.37(-4.39%)
Aug 19, 2022 8.900 8.900 8.350 8.350 2,926 -0.79(-8.65%)
Aug 18, 2022 9.141 9.141 9.141 9.141 108 -0.12(-1.31%)
Aug 17, 2022 9.350 9.400 9.245 9.262 1,266 -0.62(-6.28%)
Aug 16, 2022 10.19 10.19 9.845 9.882 3,477 -0.51(-4.90%)
Aug 15, 2022 10.40 10.40 10.39 10.39 440 +0.14(+1.34%)
Aug 12, 2022 9.850 10.25 9.709 10.25 881 +0.44(+4.49%)
Aug 11, 2022 10.10 10.40 9.810 9.813 3,078 +0.19(+1.99%)
Aug 10, 2022 9.340 9.690 9.340 9.622 2,308 +0.69(+7.76%)
Aug 09, 2022 8.950 8.950 8.929 8.929 612 -0.43(-4.59%)
Aug 08, 2022 9.460 9.460 9.220 9.359 1,361 +0.43(+4.83%)
Aug 05, 2022 8.741 8.928 8.741 8.928 1,684 +0.15(+1.77%)
Aug 04, 2022 8.980 9.210 8.770 8.773 3,128 -0.10(-1.13%)
Aug 03, 2022 8.680 8.873 8.640 8.873 1,629 +0.43(+5.14%)
Aug 02, 2022 8.150 8.600 8.150 8.439 349 +0.23(+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.