Indicators

Invesco Alerian Galaxy Crypto Economy ETF (NY: SATO )

13.25 -0.14 (-1.07%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.06	16.91		16.88	17,048	+1.09(+6.89%)
Jan 28, 2022	15.18	15.79	15.18	15.79	3,846	+0.76(+5.06%)
Jan 27, 2022	16.17	16.17	15.03	15.03	22,538	-1.14(-7.06%)
Jan 26, 2022	16.59	17.03	16.11	16.17	9,797	+0.21(+1.33%)
Jan 25, 2022	15.99	16.24	15.70	15.96	17,092	-0.14(-0.87%)
Jan 24, 2022	15.75	16.11	14.46	16.10	26,475	-0.14(-0.89%)
Jan 21, 2022	17.76	17.76	16.24	16.24	18,672	-1.88(-10.37%)
Jan 20, 2022	18.65	19.00	18.12	18.12	3,319	-0.05(-0.25%)
Jan 19, 2022	18.85	19.07	18.17	18.17	4,625	-0.42(-2.28%)
Jan 18, 2022	19.59	19.59	18.50	18.59	19,270	-1.10(-5.58%)
Jan 14, 2022				19.69	0	+0.02(+0.13%)
Jan 13, 2022	21.00	21.00	19.58	19.66	17,868	-0.93(-4.51%)
Jan 12, 2022	20.28	20.95	20.28	20.59	12,518	+0.51(+2.56%)
Jan 11, 2022	19.43	20.15	19.43	20.08	22,687	+0.98(+5.13%)
Jan 10, 2022	19.30	19.30	18.55	19.10	12,292	-0.32(-1.65%)
Jan 07, 2022	19.39	19.64	19.22	19.42	4,916	-0.20(-1.02%)
Jan 06, 2022	20.00	20.00	19.11	19.62	6,685	-0.47(-2.35%)
Jan 05, 2022	21.27	21.27	20.00	20.09	56,789	-1.01(-4.78%)
Jan 04, 2022	21.49	21.65	20.85	21.10	8,237	-0.20(-0.93%)

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.