Indicators

Invesco Alerian Galaxy Crypto Economy ETF (NY: SATO )

13.25 -0.14 (-1.07%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	12.90	12.90	12.90	12.90	282	-0.58(-4.31%)
Apr 28, 2022	13.00	13.60	13.00	13.48	968	+0.38(+2.88%)
Apr 27, 2022	13.44	13.47	13.10	13.10	5,304	-0.09(-0.65%)
Apr 26, 2022	13.95	13.95	13.19	13.19	4,541	-0.79(-5.63%)
Apr 25, 2022	13.68	13.97	13.63	13.97	2,636	+0.13(+0.93%)
Apr 22, 2022	14.50	14.50	13.84	13.84	7,037	-0.63(-4.34%)
Apr 21, 2022	15.25	15.25	14.44	14.47	3,962	-0.67(-4.45%)
Apr 20, 2022	15.37	15.37	15.14	15.14	6,123	-0.36(-2.34%)
Apr 19, 2022	15.15	15.61	15.15	15.51	4,764	+0.42(+2.76%)
Apr 18, 2022	15.14	15.14	14.83	15.09	2,367	-0.12(-0.78%)
Apr 14, 2022	15.52	15.56	15.21	15.21	8,511	-0.56(-3.57%)
Apr 13, 2022	15.07	15.77	15.07	15.77	1,492	+0.63(+4.14%)
Apr 12, 2022	15.57	15.57	15.14	15.14	1,017	-0.42(-2.67%)
Apr 11, 2022	16.01	16.07	15.56	15.56	2,131	-0.61(-3.77%)
Apr 08, 2022	16.26	16.38	16.17	16.17	2,568	-0.42(-2.50%)
Apr 07, 2022	16.34	16.59	16.22	16.59	2,170	-0.20(-1.20%)
Apr 06, 2022	17.30	17.30	16.73	16.79	1,780	-0.91(-5.16%)
Apr 05, 2022	18.27	18.28	17.65	17.70	2,136	-0.68(-3.71%)
Apr 04, 2022	18.19	18.38	18.14	18.38	2,324	+0.27(+1.51%)

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.