Skip to main content

Invesco Alerian Galaxy Crypto Economy ETF (NY: SATO )

14.40 -0.05 (-0.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 15.91 16.01 13.83 13.85 45,765 -1.81(-11.56%)
Dec 28, 2023 16.04 16.04 15.45 15.66 44,370 -0.74(-4.48%)
Dec 27, 2023 15.60 16.44 15.60 16.40 21,505 +1.53(+10.27%)
Dec 26, 2023 15.04 15.04 14.43 14.87 32,800 +0.22(+1.50%)
Dec 22, 2023 13.97 14.99 13.70 14.65 39,934 +0.83(+6.03%)
Dec 21, 2023 13.67 13.82 13.26 13.82 18,632 +0.70(+5.31%)
Dec 20, 2023 13.39 13.94 13.12 13.12 39,009 +0.18(+1.41%)
Dec 19, 2023 13.08 13.30 12.58 12.94 29,176 +0.26(+2.06%)
Dec 18, 2023 11.90 12.72 11.90 12.68 14,595 +0.58(+4.81%)
Dec 15, 2023 11.92 12.16 11.72 12.10 15,800 +0.07(+0.61%)
Dec 14, 2023 11.90 12.02 11.84 12.02 8,637 +0.31(+2.68%)
Dec 13, 2023 10.67 11.71 10.66 11.71 18,867 +0.88(+8.12%)
Dec 12, 2023 10.89 10.89 10.66 10.83 16,693 +0.26(+2.43%)
Dec 11, 2023 11.24 11.24 10.46 10.57 23,231 -1.26(-10.66%)
Dec 08, 2023 11.40 11.84 11.39 11.84 13,670 +0.74(+6.68%)
Dec 07, 2023 10.91 11.24 10.79 11.09 16,265 -0.09(-0.79%)
Dec 06, 2023 11.48 11.48 11.18 11.18 28,811 -0.06(-0.54%)
Dec 05, 2023 11.05 11.54 10.92 11.24 36,086 +0.16(+1.40%)
Dec 04, 2023 11.46 11.46 10.64 11.09 33,893 +0.72(+6.92%)
Dec 01, 2023 9.458 10.40 9.458 10.37 15,712 +1.01(+10.76%)
Nov 30, 2023 9.594 9.614 9.342 9.363 9,692 -0.31(-3.20%)
Nov 29, 2023 9.759 9.808 9.604 9.673 12,148 +0.08(+0.83%)
Nov 28, 2023 9.371 9.623 9.177 9.594 7,612 +0.53(+5.87%)
Nov 27, 2023 8.993 9.206 8.828 9.061 14,739 -0.14(-1.56%)
Nov 24, 2023 8.760 9.303 8.702 9.206 16,210 +0.50(+5.74%)
Nov 22, 2023 8.517 8.706 8.517 8.706 2,638 +0.17(+1.95%)
Nov 21, 2023 8.353 8.551 8.353 8.539 2,553 -0.12(-1.43%)
Nov 20, 2023 8.517 8.779 8.411 8.663 9,954 +0.44(+5.41%)
Nov 17, 2023 8.149 8.236 8.149 8.218 2,889 +0.07(+0.91%)
Nov 16, 2023 8.333 8.333 8.095 8.144 4,676 -0.31(-3.65%)
Nov 15, 2023 7.955 8.453 7.955 8.453 3,328 +0.53(+6.72%)
Nov 14, 2023 7.994 8.081 7.877 7.921 5,032 +0.07(+0.87%)
Nov 13, 2023 7.945 7.945 7.813 7.852 4,107 -0.25(-3.14%)
Nov 10, 2023 8.013 8.158 7.945 8.107 4,083 +0.13(+1.63%)
Nov 09, 2023 8.595 8.595 7.955 7.977 4,296 +0.06(+0.71%)
Nov 08, 2023 8.246 8.246 7.897 7.921 1,697 -0.34(-4.10%)
Nov 07, 2023 8.091 8.259 8.091 8.259 2,758 +0.10(+1.18%)
Nov 06, 2023 8.389 8.420 8.091 8.163 2,719 -0.11(-1.31%)
Nov 03, 2023 8.217 8.334 8.217 8.271 2,222 +0.04(+0.43%)
Nov 02, 2023 8.110 8.236 8.013 8.236 6,458 +0.46(+5.94%)
Nov 01, 2023 7.751 7.780 7.664 7.774 1,890 +0.06(+0.80%)
Oct 31, 2023 7.683 7.712 7.644 7.712 1,147 +0.06(+0.82%)
Oct 30, 2023 7.853 7.853 7.567 7.650 3,596 +0.10(+1.29%)
Oct 27, 2023 7.664 7.780 7.552 7.552 2,800 -0.08(-1.07%)
Oct 26, 2023 7.761 7.761 7.634 7.634 2,741 -0.36(-4.53%)
Oct 25, 2023 8.207 8.275 7.996 7.996 5,740 -0.06(-0.78%)
Oct 24, 2023 8.362 8.381 7.983 8.059 6,552 +0.50(+6.64%)
Oct 23, 2023 7.470 7.683 7.363 7.557 4,617 +0.37(+5.13%)
Oct 20, 2023 7.237 7.319 7.188 7.188 3,927 +0.08(+1.15%)
Oct 19, 2023 7.140 7.140 7.107 7.107 1,061 -0.02(-0.26%)
Oct 18, 2023 7.218 7.237 7.125 7.125 1,650 -0.33(-4.46%)
Oct 17, 2023 7.305 7.528 7.276 7.458 2,131 +0.09(+1.28%)
Oct 16, 2023 7.227 7.479 7.227 7.363 5,920 +0.38(+5.51%)
Oct 13, 2023 6.994 7.014 6.936 6.978 1,612 -0.08(-1.15%)
Oct 12, 2023 7.082 7.188 7.033 7.059 3,741 -0.17(-2.35%)
Oct 11, 2023 7.412 7.450 7.169 7.229 1,105 -0.21(-2.85%)
Oct 10, 2023 7.538 7.586 7.423 7.442 1,911 +0.07(+0.95%)
Oct 09, 2023 7.373 7.373 7.371 7.371 729 -0.10(-1.30%)
Oct 06, 2023 7.082 7.468 7.082 7.468 2,795 +0.32(+4.54%)
Oct 05, 2023 7.247 7.256 7.144 7.144 1,661 -0.08(-1.06%)
Oct 04, 2023 7.101 7.221 6.985 7.221 9,157 +0.18(+2.59%)
Oct 03, 2023 7.315 7.373 7.024 7.038 7,071 -0.43(-5.76%)
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.