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 )

13.27 +0.05 (+0.40%)
Official Closing Price Updated: 8:00 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 (%)
Sep 29, 2023 7.689 7.689 7.689 7.689 154 -0.05(-0.65%)
Sep 28, 2023 7.470 7.790 7.470 7.739 646 +0.26(+3.47%)
Sep 27, 2023 7.490 7.510 7.380 7.480 10,640 +0.09(+1.28%)
Sep 26, 2023 7.386 7.386 7.386 7.386 225 -0.24(-3.20%)
Sep 25, 2023 7.621 7.665 7.621 7.630 3,734 -0.01(-0.13%)
Sep 22, 2023 7.830 7.830 7.640 7.640 1,355 -0.16(-2.08%)
Sep 21, 2023 7.770 7.820 7.770 7.802 2,526 -0.23(-2.83%)
Sep 20, 2023 8.260 8.260 8.030 8.030 1,205 -0.15(-1.88%)
Sep 19, 2023 8.340 8.340 8.130 8.184 4,909 -0.06(-0.67%)
Sep 18, 2023 8.420 8.420 8.239 8.239 3,228 -0.04(-0.50%)
Sep 15, 2023 8.410 8.410 8.220 8.280 2,741 -0.14(-1.65%)
Sep 14, 2023 8.418 8.418 8.418 8.418 147 +0.23(+2.76%)
Sep 13, 2023 8.193 8.193 8.193 8.193 91 -0.09(-1.06%)
Sep 12, 2023 8.650 8.650 8.280 8.280 2,069 +0.13(+1.57%)
Sep 11, 2023 8.400 8.400 8.152 8.152 1,896 -0.25(-2.94%)
Sep 08, 2023 8.350 8.399 8.350 8.399 1,539 -0.10(-1.12%)
Sep 07, 2023 8.420 8.494 8.200 8.494 3,989 +0.06(+0.69%)
Sep 06, 2023 8.390 8.490 8.390 8.436 13,395 -0.07(-0.86%)
Sep 05, 2023 8.630 8.630 8.500 8.510 5,086 -0.09(-1.08%)
Sep 01, 2023 8.880 8.880 8.596 8.602 4,112 -0.19(-2.13%)
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 +0.37(+5.32%)
May 08, 2023 6.920 6.990 6.920 6.955 1,638 -0.32(-4.38%)
May 05, 2023 7.070 7.274 7.070 7.274 835 +0.30(+4.36%)
May 04, 2023 6.930 7.060 6.930 6.970 13,894 +0.09(+1.37%)
May 03, 2023 6.876 6.876 6.876 6.876 351 -0.12(-1.69%)
May 02, 2023 6.700 6.994 6.700 6.994 1,308 +0.23(+3.38%)
May 01, 2023 7.030 7.030 6.765 6.765 2,498 -0.39(-5.49%)
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%)
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%)
Jan 03, 2023 4.010 4.010 3.921 3.965 611 +0.02(+0.39%)
Dec 30, 2022 3.887 3.949 3.880 3.949 1,981 +0.04(+0.91%)
Dec 29, 2022 3.830 3.961 3.830 3.914 1,008 +0.11(+2.82%)
Dec 28, 2022 3.890 3.890 3.806 3.806 745 -0.09(-2.35%)
Dec 27, 2022 3.980 3.991 3.890 3.898 7,140 -0.15(-3.77%)
Dec 23, 2022 4.110 4.110 4.050 4.051 2,407 -0.08(-1.84%)
Dec 22, 2022 4.080 4.127 4.000 4.127 769 -0.02(-0.56%)
Dec 21, 2022 4.150 4.180 4.120 4.150 1,364 +0.04(+1.04%)
Dec 20, 2022 4.100 4.107 4.090 4.107 728 +0.00(+0.02%)
Dec 19, 2022 4.310 4.310 4.070 4.106 2,121 -0.35(-7.93%)
Dec 16, 2022 4.620 4.630 4.360 4.460 2,913 -0.32(-6.69%)
Dec 15, 2022 4.650 4.780 4.650 4.780 2,419 +0.07(+1.51%)
Dec 14, 2022 4.650 4.709 4.635 4.709 873 +0.20(+4.50%)
Dec 13, 2022 4.690 4.690 4.460 4.506 5,087 +0.04(+0.93%)
Dec 12, 2022 4.460 4.465 4.440 4.465 3,063 +0.06(+1.47%)
Dec 09, 2022 4.510 4.520 4.400 4.400 779 -0.08(-1.76%)
Dec 08, 2022 4.430 4.479 4.430 4.479 786 +0.11(+2.54%)
Dec 07, 2022 4.480 4.480 4.350 4.368 1,682 -0.17(-3.67%)
Dec 06, 2022 4.530 4.534 4.534 4.534 41 -0.10(-2.07%)
Dec 05, 2022 4.750 4.750 4.630 4.630 1,399 -0.21(-4.31%)
Dec 02, 2022 4.830 4.840 4.760 4.839 1,428 +0.06(+1.21%)
Dec 01, 2022 4.890 4.890 4.781 4.781 3,305 -0.01(-0.18%)
Nov 30, 2022 4.550 4.790 4.550 4.790 1,730 +0.25(+5.44%)
Nov 29, 2022 4.620 4.620 4.543 4.543 5,512 -0.02(-0.46%)
Nov 28, 2022 4.670 4.670 4.550 4.563 1,463 -0.19(-3.98%)
Nov 25, 2022 4.753 4.753 4.753 4.753 127 -0.05(-1.04%)
Nov 23, 2022 4.700 4.802 4.700 4.802 1,526 +0.18(+4.00%)
Nov 22, 2022 4.430 4.670 4.430 4.618 1,090 +0.06(+1.29%)
Nov 21, 2022 4.780 4.780 4.559 4.559 616 -0.28(-5.88%)
Nov 18, 2022 4.940 4.940 4.844 4.844 523 -0.16(-3.23%)
Nov 17, 2022 5.009 5.020 5.005 5.005 910 -0.12(-2.30%)
Nov 16, 2022 5.150 5.150 5.100 5.123 488 -0.30(-5.57%)
Nov 15, 2022 5.440 5.546 5.425 5.425 2,993 +0.16(+2.94%)
Nov 14, 2022 5.340 5.350 5.260 5.270 2,286 -0.13(-2.39%)
Nov 11, 2022 5.100 5.399 5.100 5.399 681 +0.17(+3.16%)
Nov 10, 2022 5.040 5.240 5.030 5.234 4,551 +0.39(+8.16%)
Nov 09, 2022 5.250 5.250 4.839 4.839 3,368 -0.61(-11.23%)
Nov 08, 2022 5.430 5.451 5.390 5.451 5,245 -0.46(-7.84%)
Nov 07, 2022 6.310 6.310 5.780 5.914 2,995 +0.03(+0.57%)
Nov 04, 2022 5.880 5.881 5.870 5.881 3,745 +0.22(+3.90%)
Nov 03, 2022 5.720 5.769 5.660 5.660 1,074 -0.10(-1.77%)
Nov 02, 2022 6.009 6.009 5.762 5.762 447 -0.29(-4.74%)
Nov 01, 2022 6.106 6.106 6.048 6.048 518 -0.12(-1.97%)
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%)
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.