Skip to main content

Invesco Alerian Galaxy Crypto Economy ETF (NY: SATO )

15.29 +0.71 (+4.87%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 9.270 9.270 8.790 8.790 2,970 -0.39(-4.25%)
Aug 30, 2023 9.290 9.290 9.130 9.180 5,403 -0.20(-2.13%)
Aug 29, 2023 8.330 9.400 8.290 9.380 4,863 +1.09(+13.15%)
Aug 28, 2023 8.370 8.380 8.264 8.290 4,418 +0.04(+0.48%)
Aug 25, 2023 8.340 8.380 8.110 8.250 3,775 -0.01(-0.10%)
Aug 24, 2023 9.540 9.540 8.244 8.258 5,049 -0.45(-5.19%)
Aug 23, 2023 8.250 8.710 8.250 8.710 1,775 +0.47(+5.75%)
Aug 22, 2023 8.430 8.530 8.237 8.237 673 -0.13(-1.58%)
Aug 21, 2023 8.430 8.430 8.300 8.369 939 -0.06(-0.73%)
Aug 18, 2023 8.250 8.430 8.250 8.430 1,780 -0.30(-3.43%)
Aug 17, 2023 9.170 9.170 8.730 8.730 6,145 -0.51(-5.52%)
Aug 16, 2023 9.400 9.400 9.180 9.240 1,748 -0.19(-2.01%)
Aug 15, 2023 9.800 9.800 9.430 9.430 1,841 -0.38(-3.87%)
Aug 14, 2023 9.860 9.860 9.690 9.810 2,845 -0.06(-0.61%)
Aug 11, 2023 9.790 9.940 9.660 9.870 3,702 +0.04(+0.39%)
Aug 10, 2023 10.01 10.05 9.831 9.831 4,042 -0.01(-0.13%)
Aug 09, 2023 10.11 10.12 9.844 9.844 1,410 -0.41(-3.96%)
Aug 08, 2023 9.950 10.29 9.950 10.25 3,405 +0.34(+3.43%)
Aug 07, 2023 10.10 10.10 9.890 9.910 9,166 -0.16(-1.62%)
Aug 04, 2023 10.46 10.46 10.07 10.07 1,334 -0.27(-2.60%)
Aug 03, 2023 10.34 10.48 10.33 10.34 671 -0.16(-1.52%)
Aug 02, 2023 10.70 10.73 10.44 10.50 2,063 -0.39(-3.57%)
Aug 01, 2023 10.68 10.91 10.68 10.89 1,859 -0.23(-2.08%)
Jul 31, 2023 11.06 11.16 11.04 11.12 5,399 +0.19(+1.73%)
Jul 28, 2023 10.81 11.01 10.81 10.93 4,302 +0.30(+2.84%)
Jul 27, 2023 11.13 11.13 10.63 10.63 3,154 -0.44(-3.96%)
Jul 26, 2023 10.95 11.07 10.91 11.07 3,900 +0.14(+1.27%)
Jul 25, 2023 10.86 11.16 10.86 10.93 1,909 +0.15(+1.41%)
Jul 24, 2023 10.77 10.82 10.61 10.78 4,113 -0.16(-1.44%)
Jul 21, 2023 11.01 11.14 10.70 10.94 10,254 +0.04(+0.32%)
Jul 20, 2023 11.46 11.72 10.90 10.90 11,454 -0.55(-4.85%)
Jul 19, 2023 11.24 11.51 11.20 11.46 16,964 +0.39(+3.53%)
Jul 18, 2023 10.97 11.25 10.97 11.06 3,803 -0.19(-1.73%)
Jul 17, 2023 11.50 11.90 11.23 11.26 12,617 -0.17(-1.48%)
Jul 14, 2023 12.11 12.27 11.27 11.43 10,566 -0.74(-6.06%)
Jul 13, 2023 10.84 12.24 10.84 12.16 18,094 +1.38(+12.74%)
Jul 12, 2023 11.22 11.22 10.72 10.79 9,237 -0.10(-0.88%)
Jul 11, 2023 10.80 10.90 10.79 10.89 5,022 +0.15(+1.39%)
Jul 10, 2023 10.29 10.74 10.02 10.74 9,083 +0.53(+5.15%)
Jul 07, 2023 9.800 10.40 9.800 10.21 2,764 +0.44(+4.46%)
Jul 06, 2023 9.880 9.880 9.358 9.774 3,404 -0.08(-0.77%)
Jul 05, 2023 9.710 9.961 9.540 9.850 8,008 +0.14(+1.39%)
Jul 03, 2023 9.090 9.730 9.090 9.714 3,576 +0.76(+8.47%)
Jun 30, 2023 9.080 9.080 8.800 8.956 2,620 +0.01(+0.07%)
Jun 29, 2023 8.900 8.990 8.810 8.950 8,382 +0.28(+3.21%)
Jun 28, 2023 8.700 8.825 8.615 8.672 8,666 -0.12(-1.32%)
Jun 27, 2023 8.590 8.800 8.590 8.787 1,817 +0.59(+7.16%)
Jun 26, 2023 8.770 8.770 8.200 8.200 48,802 -0.51(-5.86%)
Jun 23, 2023 8.420 8.850 8.420 8.710 42,025 +0.26(+3.14%)
Jun 22, 2023 8.490 8.530 8.220 8.445 9,526 +0.01(+0.16%)
Jun 21, 2023 8.270 8.582 8.270 8.432 5,961 +0.31(+3.84%)
Jun 20, 2023 7.580 8.140 7.580 8.120 13,759 +0.53(+7.01%)
Jun 16, 2023 7.320 7.611 7.320 7.588 1,331 +0.26(+3.59%)
Jun 15, 2023 7.180 7.325 7.140 7.325 1,478 -0.05(-0.74%)
Jun 14, 2023 7.425 7.425 7.360 7.380 612 +0.06(+0.89%)
Jun 13, 2023 7.360 7.366 7.220 7.315 1,265 +0.11(+1.48%)
Jun 12, 2023 7.140 7.225 7.140 7.208 2,730 +0.09(+1.27%)
Jun 09, 2023 7.389 7.389 7.118 7.118 2,722 -0.22(-3.00%)
Jun 08, 2023 7.338 7.338 7.338 7.338 17 +0.08(+1.06%)
Jun 07, 2023 7.440 7.500 7.261 7.261 789 -0.24(-3.20%)
Jun 06, 2023 7.010 7.502 7.010 7.502 1,814 +0.22(+2.97%)
Jun 05, 2023 7.285 7.600 7.285 7.285 437 -0.37(-4.88%)
Jun 02, 2023 7.570 7.659 7.570 7.659 2,688 +0.02(+0.27%)
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.