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 )

12.55 +0.25 (+2.06%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 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 -0.05(-0.74%)
Jun 14, 2023 7.425 7.425 7.360 7.380 612 +0.06(+0.89%)
Jun 13, 2023 7.360 7.366 7.220 7.315 1,265 +0.11(+1.48%)
Jun 12, 2023 7.140 7.225 7.140 7.208 2,730 +0.09(+1.27%)
Jun 09, 2023 7.389 7.389 7.118 7.118 2,722 -0.22(-3.00%)
Jun 08, 2023 7.338 7.338 7.338 7.338 17 +0.08(+1.06%)
Jun 07, 2023 7.440 7.500 7.261 7.261 789 -0.24(-3.20%)
Jun 06, 2023 7.010 7.502 7.010 7.502 1,814 +0.22(+2.97%)
Jun 05, 2023 7.285 7.600 7.285 7.285 437 -0.37(-4.88%)
Jun 02, 2023 7.570 7.659 7.570 7.659 2,688 +0.02(+0.27%)
Jun 01, 2023 7.470 7.660 7.470 7.638 432 +0.07(+0.98%)
May 31, 2023 7.405 7.564 7.370 7.564 722 -0.08(-1.06%)
May 30, 2023 7.610 7.645 7.510 7.645 1,194 +0.46(+6.38%)
May 26, 2023 7.270 7.342 7.187 7.187 2,084 -0.09(-1.21%)
May 25, 2023 7.180 7.275 7.140 7.275 932 -0.09(-1.21%)
May 24, 2023 7.364 7.364 7.364 7.364 127 -0.02(-0.31%)
May 23, 2023 7.387 7.387 7.387 7.387 86 -0.17(-2.24%)
May 22, 2023 7.360 7.556 7.360 7.556 1,126 +0.16(+2.18%)
May 19, 2023 7.270 7.395 7.270 7.395 776 +0.03(+0.44%)
May 18, 2023 7.420 7.480 7.362 7.362 898 -0.09(-1.17%)
May 17, 2023 7.392 7.449 7.392 7.449 604 +0.37(+5.29%)
May 16, 2023 7.060 7.075 7.060 7.075 691 +0.09(+1.36%)
May 15, 2023 6.840 6.990 6.840 6.980 3,457 +0.38(+5.76%)
May 12, 2023 6.710 6.710 6.560 6.600 730 -0.16(-2.34%)
May 11, 2023 7.100 7.100 6.758 6.758 1,095 -0.42(-5.88%)
May 10, 2023 7.180 7.181 7.180 7.181 558 +0.19(+2.79%)
May 09, 2023 6.997 6.997 6.986 6.986 390 +0.03(+0.44%)
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%)
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.