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 )

13.33 +0.11 (+0.83%)
Streaming Delayed Price Updated: 2:06 PM EDT, Apr 26, 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 (%)
Apr 28, 2023 7.165 7.165 7.158 7.158 169 +0.04(+0.58%)
Apr 27, 2023 6.940 7.117 6.940 7.117 791 +0.30(+4.35%)
Apr 26, 2023 6.890 7.090 6.821 6.821 1,954 +0.21(+3.18%)
Apr 25, 2023 6.590 6.611 6.500 6.611 2,862 -0.08(-1.19%)
Apr 24, 2023 6.580 6.692 6.580 6.690 3,349 -0.10(-1.47%)
Apr 21, 2023 6.820 6.920 6.790 6.790 503 -0.11(-1.58%)
Apr 20, 2023 6.899 6.899 6.899 6.899 255 -0.43(-5.88%)
Apr 19, 2023 7.570 7.570 7.330 7.330 3,554 -0.45(-5.84%)
Apr 18, 2023 7.870 7.870 7.780 7.785 1,369 +0.21(+2.78%)
Apr 17, 2023 7.550 7.574 7.346 7.574 769 -0.14(-1.81%)
Apr 14, 2023 8.000 8.000 7.450 7.713 32,661 -0.05(-0.60%)
Apr 13, 2023 7.544 7.880 7.544 7.760 5,043 +0.59(+8.27%)
Apr 12, 2023 7.500 7.500 7.167 7.167 1,601 -0.21(-2.81%)
Apr 11, 2023 7.150 7.390 7.150 7.374 2,592 +0.54(+7.90%)
Apr 10, 2023 6.290 6.835 6.260 6.835 783 +0.46(+7.23%)
Apr 06, 2023 6.360 6.380 6.360 6.374 326 +0.09(+1.48%)
Apr 05, 2023 6.281 6.281 6.281 6.281 296 -0.18(-2.80%)
Apr 04, 2023 6.415 6.462 6.415 6.462 828 -0.11(-1.61%)
Apr 03, 2023 6.540 6.568 6.540 6.568 361 -0.03(-0.40%)
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%)
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.