Skip to main content

Invesco Alerian Galaxy Crypto Economy ETF (NY: SATO )

14.83 +0.25 (+1.71%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.