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 )

11.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Jul 29, 2022 8.303 8.303 8.303 8.303 176 +0.02(+0.30%)
Jul 28, 2022 8.120 8.300 8.120 8.279 326 +0.27(+3.37%)
Jul 27, 2022 7.730 8.009 7.730 8.009 886 +0.72(+9.94%)
Jul 26, 2022 7.550 7.550 7.280 7.285 422 -0.54(-6.92%)
Jul 25, 2022 7.870 7.870 7.827 7.827 233 -0.36(-4.37%)
Jul 22, 2022 8.890 8.890 8.140 8.185 5,939 -0.52(-5.94%)
Jul 21, 2022 8.610 8.701 8.540 8.701 2,232 -0.03(-0.35%)
Jul 20, 2022 8.570 8.750 8.531 8.732 753 +0.54(+6.62%)
Jul 19, 2022 7.550 8.190 7.550 8.190 1,042 +0.99(+13.73%)
Jul 18, 2022 7.620 7.620 7.201 7.201 5,745 +0.41(+6.05%)
Jul 15, 2022 6.890 6.890 6.790 6.790 3,111 +0.08(+1.21%)
Jul 14, 2022 6.709 6.709 6.709 6.709 83 +0.10(+1.45%)
Jul 13, 2022 6.670 6.670 6.613 6.613 428 +0.02(+0.31%)
Jul 12, 2022 6.620 6.730 6.592 6.592 992 -0.20(-2.98%)
Jul 11, 2022 6.920 6.920 6.795 6.795 1,137 -0.47(-6.53%)
Jul 08, 2022 7.070 7.300 7.060 7.270 2,313 +0.17(+2.45%)
Jul 07, 2022 6.660 7.096 6.660 7.096 550 +0.67(+10.42%)
Jul 06, 2022 6.410 6.490 6.400 6.426 13,860 -0.23(-3.48%)
Jul 05, 2022 6.270 6.658 6.270 6.658 1,071 +0.41(+6.51%)
Jul 01, 2022 6.372 6.372 6.250 6.251 951 +0.11(+1.79%)
Jun 30, 2022 6.120 6.270 6.110 6.141 2,485 -0.34(-5.23%)
Jun 29, 2022 6.630 6.630 6.433 6.480 1,266 -0.25(-3.72%)
Jun 28, 2022 7.170 7.170 6.731 6.731 1,174 -0.21(-3.02%)
Jun 27, 2022 7.400 7.400 6.940 6.940 1,867 -0.41(-5.57%)
Jun 24, 2022 7.350 7.408 7.295 7.350 4,271 +0.25(+3.59%)
Jun 23, 2022 6.900 7.095 6.840 7.095 5,714 +0.18(+2.57%)
Jun 22, 2022 7.140 7.140 6.917 6.917 5,347 -0.48(-6.53%)
Jun 21, 2022 7.410 7.710 7.400 7.400 5,336 +0.44(+6.33%)
Jun 17, 2022 6.988 7.070 6.900 6.959 6,922 -0.02(-0.24%)
Jun 16, 2022 7.320 7.320 6.976 6.976 6,540 -0.47(-6.37%)
Jun 15, 2022 7.350 7.580 7.170 7.450 5,690 +0.06(+0.82%)
Jun 14, 2022 7.520 7.520 7.270 7.389 7,373 -0.04(-0.54%)
Jun 13, 2022 8.000 8.000 7.335 7.429 13,717 -1.39(-15.72%)
Jun 10, 2022 8.870 8.870 8.790 8.815 1,941 -0.43(-4.60%)
Jun 09, 2022 9.500 9.500 9.220 9.241 3,304 -0.49(-5.08%)
Jun 08, 2022 9.800 9.800 9.736 9.736 353 -0.11(-1.12%)
Jun 07, 2022 9.570 9.846 9.570 9.846 961 -0.03(-0.34%)
Jun 06, 2022 10.19 10.19 9.879 9.879 685 +0.11(+1.16%)
Jun 03, 2022 9.809 9.809 9.675 9.766 1,384 -0.31(-3.05%)
Jun 02, 2022 9.690 10.16 9.690 10.07 13,393 +0.34(+3.49%)
Jun 01, 2022 10.49 10.49 9.671 9.734 22,443 -0.70(-6.71%)
May 31, 2022 10.40 10.70 10.34 10.43 10,791 +0.51(+5.19%)
May 27, 2022 9.790 10.05 9.760 9.920 9,639 +0.36(+3.73%)
May 26, 2022 9.550 9.633 9.394 9.563 14,248 +0.29(+3.15%)
May 25, 2022 8.980 9.330 8.980 9.271 18,939 +0.23(+2.56%)
May 24, 2022 9.000 9.142 8.920 9.040 11,305 -0.47(-4.97%)
May 23, 2022 9.610 9.650 9.450 9.513 10,245 -0.09(-0.96%)
May 20, 2022 10.28 10.28 9.331 9.605 8,019 -0.43(-4.24%)
May 19, 2022 10.03 10.23 10.02 10.03 3,402 +0.32(+3.32%)
May 18, 2022 10.06 10.06 9.660 9.708 3,593 -0.45(-4.42%)
May 17, 2022 10.02 10.16 9.870 10.16 1,452 +0.48(+5.01%)
May 16, 2022 10.06 10.06 9.672 9.672 2,342 -0.55(-5.35%)
May 13, 2022 10.70 10.70 10.03 10.22 13,179 +0.88(+9.37%)
May 12, 2022 8.590 9.550 8.590 9.344 23,555 -0.12(-1.30%)
May 11, 2022 10.17 10.44 9.467 9.467 6,852 -1.07(-10.16%)
May 10, 2022 11.45 11.45 10.44 10.54 8,602 -0.08(-0.75%)
May 09, 2022 11.91 11.91 10.62 10.62 6,041 -1.75(-14.17%)
May 06, 2022 12.50 12.50 12.30 12.37 2,171 -0.27(-2.12%)
May 05, 2022 13.33 13.33 12.61 12.64 3,364 -1.21(-8.74%)
May 04, 2022 12.95 13.85 12.95 13.85 1,041 +0.60(+4.52%)
May 03, 2022 13.49 13.49 13.25 13.25 561 -0.05(-0.38%)
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.