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 -0.89 (-6.91%)
Official Closing Price Updated: 6:30 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 (%)
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%)
May 02, 2022 12.86 13.30 12.81 13.30 998 +0.40(+3.12%)
Apr 29, 2022 12.90 12.90 12.90 12.90 282 -0.58(-4.31%)
Apr 28, 2022 13.00 13.60 13.00 13.48 968 +0.38(+2.88%)
Apr 27, 2022 13.44 13.47 13.10 13.10 5,304 -0.09(-0.65%)
Apr 26, 2022 13.95 13.95 13.19 13.19 4,541 -0.79(-5.63%)
Apr 25, 2022 13.68 13.97 13.63 13.97 2,636 +0.13(+0.93%)
Apr 22, 2022 14.50 14.50 13.84 13.84 7,037 -0.63(-4.34%)
Apr 21, 2022 15.25 15.25 14.44 14.47 3,962 -0.67(-4.45%)
Apr 20, 2022 15.37 15.37 15.14 15.14 6,123 -0.36(-2.34%)
Apr 19, 2022 15.15 15.61 15.15 15.51 4,764 +0.42(+2.76%)
Apr 18, 2022 15.14 15.14 14.83 15.09 2,367 -0.12(-0.78%)
Apr 14, 2022 15.52 15.56 15.21 15.21 8,511 -0.56(-3.57%)
Apr 13, 2022 15.07 15.77 15.07 15.77 1,492 +0.63(+4.14%)
Apr 12, 2022 15.57 15.57 15.14 15.14 1,017 -0.42(-2.67%)
Apr 11, 2022 16.01 16.07 15.56 15.56 2,131 -0.61(-3.77%)
Apr 08, 2022 16.26 16.38 16.17 16.17 2,568 -0.42(-2.50%)
Apr 07, 2022 16.34 16.59 16.22 16.59 2,170 -0.20(-1.20%)
Apr 06, 2022 17.30 17.30 16.73 16.79 1,780 -0.91(-5.16%)
Apr 05, 2022 18.27 18.28 17.65 17.70 2,136 -0.68(-3.71%)
Apr 04, 2022 18.19 18.38 18.14 18.38 2,324 +0.27(+1.51%)
Apr 01, 2022 17.81 18.20 17.76 18.11 1,806 +0.38(+2.14%)
Mar 31, 2022 18.18 18.20 17.73 17.73 67,508 -0.71(-3.87%)
Mar 30, 2022 19.00 19.02 18.42 18.44 1,410 -0.85(-4.40%)
Mar 29, 2022 18.97 19.30 18.97 19.29 1,574 +0.17(+0.90%)
Mar 28, 2022 19.30 19.31 18.66 19.12 4,143 +0.97(+5.34%)
Mar 25, 2022 18.77 18.77 18.00 18.15 1,045 -0.28(-1.52%)
Mar 24, 2022 17.75 18.43 17.73 18.43 4,019 +0.85(+4.86%)
Mar 23, 2022 17.63 17.91 17.58 17.58 2,453 -0.16(-0.93%)
Mar 22, 2022 17.19 17.98 17.19 17.74 3,092 +0.81(+4.81%)
Mar 21, 2022 17.18 17.18 16.57 16.93 3,553 -0.35(-2.04%)
Mar 18, 2022 16.46 17.35 16.46 17.28 1,103 +0.74(+4.50%)
Mar 17, 2022 16.24 16.53 16.24 16.53 696 +0.53(+3.31%)
Mar 16, 2022 15.88 16.01 15.40 16.01 657 +1.04(+6.94%)
Mar 15, 2022 14.65 14.99 14.52 14.97 2,045 +0.47(+3.21%)
Mar 14, 2022 15.17 15.17 14.49 14.50 8,770 -0.65(-4.30%)
Mar 11, 2022 15.93 15.93 15.15 15.15 1,027 -0.88(-5.50%)
Mar 10, 2022 15.92 16.04 15.74 16.04 2,561 -0.42(-2.57%)
Mar 09, 2022 16.59 16.72 16.46 16.46 3,192 +1.27(+8.37%)
Mar 08, 2022 15.00 15.28 14.70 15.19 8,810 +0.47(+3.17%)
Mar 07, 2022 15.78 15.78 14.72 14.72 3,117 -0.83(-5.32%)
Mar 04, 2022 16.25 16.25 15.50 15.55 6,846 -1.04(-6.27%)
Mar 03, 2022 16.88 16.88 16.59 16.59 727 -0.97(-5.51%)
Mar 02, 2022 17.60 17.60 17.39 17.56 2,330 +0.13(+0.77%)
Mar 01, 2022 19.37 19.37 17.31 17.42 6,965 +0.00(+0.02%)
Feb 28, 2022 16.68 17.42 16.68 17.42 2,193 +0.77(+4.61%)
Feb 25, 2022 16.34 16.83 16.50 16.65 18,882 +0.33(+2.02%)
Feb 24, 2022 15.00 16.41 14.67 16.32 16,751 +0.62(+3.95%)
Feb 23, 2022 16.36 16.36 15.70 15.70 3,350 -0.46(-2.83%)
Feb 22, 2022 16.46 16.50 16.00 16.16 4,457 -0.66(-3.95%)
Feb 18, 2022 16.82 0 -0.78(-4.42%)
Feb 17, 2022 18.32 18.39 17.53 17.60 7,903 -1.34(-7.07%)
Feb 16, 2022 19.02 19.02 18.69 18.94 10,207 -0.13(-0.68%)
Feb 15, 2022 19.03 19.08 18.70 19.07 2,550 +1.27(+7.13%)
Feb 14, 2022 18.38 18.38 17.66 17.80 4,191 -0.39(-2.16%)
Feb 11, 2022 19.12 19.36 18.18 18.19 7,182 -0.96(-4.99%)
Feb 10, 2022 18.95 20.33 18.95 19.15 7,382 -0.39(-2.02%)
Feb 09, 2022 18.90 19.58 18.90 19.54 185,641 +0.89(+4.80%)
Feb 08, 2022 18.07 18.66 18.07 18.65 10,549 +0.15(+0.81%)
Feb 07, 2022 18.22 18.91 18.16 18.50 12,122 +1.23(+7.11%)
Feb 04, 2022 16.29 17.40 16.29 17.27 49,797 +1.27(+7.92%)
Feb 03, 2022 16.29 16.00 16.00 4,759 -0.70(-4.21%)
Feb 02, 2022 16.95 16.95 16.70 16.71 9,389 -0.85(-4.85%)
Feb 01, 2022 17.39 17.64 16.91 17.56 12,096 +0.68(+4.03%)
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%)
Jan 03, 2022 21.56 21.56 21.07 21.30 10,112 +0.35(+1.67%)
Dec 31, 2021 21.61 21.61 20.95 20.95 2,243 -0.48(-2.26%)
Dec 30, 2021 21.35 21.70 21.20 21.43 6,196 +0.08(+0.40%)
Dec 29, 2021 21.90 21.90 21.35 21.35 2,621 -0.66(-3.00%)
Dec 28, 2021 23.06 23.06 21.94 22.01 5,476 -1.48(-6.30%)
Dec 27, 2021 23.52 23.78 23.48 23.49 4,689 +0.06(+0.26%)
Dec 23, 2021 22.13 23.43 21.89 23.43 3,952 +1.28(+5.77%)
Dec 22, 2021 22.00 22.29 21.94 22.15 8,154 +0.14(+0.63%)
Dec 21, 2021 21.42 22.01 21.42 22.01 2,365 +1.22(+5.87%)
Dec 20, 2021 21.48 21.48 20.54 20.79 5,282 -1.03(-4.73%)
Dec 17, 2021 21.95 22.35 21.50 21.83 8,014 -0.61(-2.72%)
Dec 16, 2021 23.50 23.50 22.31 22.44 2,813 -0.97(-4.16%)
Dec 15, 2021 22.50 23.42 21.91 23.41 6,698 +0.73(+3.22%)
Dec 14, 2021 22.64 23.01 22.36 22.68 9,002 -0.05(-0.22%)
Dec 13, 2021 23.28 23.43 22.72 22.73 13,663 -1.07(-4.50%)
Dec 10, 2021 24.48 24.61 23.50 23.80 3,896 -0.19(-0.79%)
Dec 09, 2021 24.45 24.58 23.95 23.99 5,814 -1.51(-5.93%)
Dec 08, 2021 25.02 25.53 24.97 25.50 3,991 +0.20(+0.79%)
Dec 07, 2021 24.95 25.71 24.95 25.30 10,297 +1.26(+5.23%)
Dec 06, 2021 23.80 24.14 22.53 24.05 15,091 -0.47(-1.91%)
Dec 03, 2021 26.23 26.23 24.19 24.51 13,989 -2.36(-8.77%)
Dec 02, 2021 27.12 27.41 26.38 26.87 10,293 -0.53(-1.93%)
Dec 01, 2021 29.07 29.27 27.40 27.40 16,573 -1.11(-3.89%)
Nov 30, 2021 28.88 29.42 27.88 28.51 27,454 -0.23(-0.79%)
Nov 29, 2021 28.79 28.80 27.97 28.74 13,892 +1.04(+3.74%)
Nov 26, 2021 27.80 27.92 27.31 27.70 18,309 -1.08(-3.75%)
Nov 24, 2021 28.54 28.78 27.83 28.78 10,634 +0.00(+0.00%)
Nov 23, 2021 28.45 28.90 28.08 28.78 15,586 +0.36(+1.27%)
Nov 22, 2021 30.07 30.07 28.24 28.42 10,638 -1.47(-4.92%)
Nov 19, 2021 29.18 30.30 29.18 29.89 6,540 +0.71(+2.45%)
Nov 18, 2021 30.16 29.18 29.11 29.18 11,980 -1.30(-4.27%)
Nov 17, 2021 30.80 30.84 30.08 30.48 8,130 -0.28(-0.91%)
Nov 16, 2021 32.16 32.16 30.50 30.76 16,212 -1.37(-4.25%)
Nov 15, 2021 33.51 33.51 32.05 32.13 21,554 -0.91(-2.77%)
Nov 12, 2021 32.50 33.04 31.72 33.04 10,022 +0.64(+1.98%)
Nov 11, 2021 32.03 32.86 32.03 32.40 15,094 +0.44(+1.38%)
Nov 10, 2021 35.24 31.96 26,319 -1.59(-4.75%)
Nov 09, 2021 34.52 34.67 32.84 33.55 23,467 +0.52(+1.57%)
Nov 08, 2021 32.32 33.24 32.22 33.03 15,920 +2.20(+7.15%)
Nov 05, 2021 31.25 31.31 30.60 30.83 16,532 -0.07(-0.22%)
Nov 04, 2021 31.05 31.57 30.59 30.90 36,283 -0.24(-0.78%)
Nov 03, 2021 30.66 31.16 30.38 31.14 17,628 +0.42(+1.37%)
Nov 02, 2021 30.18 30.73 30.01 30.72 22,658 +1.09(+3.67%)
Nov 01, 2021 29.46 29.77 28.98 29.63 17,559 +0.65(+2.23%)
Oct 29, 2021 28.33 29.31 28.33 28.98 10,914 +0.63(+2.22%)
Oct 28, 2021 28.04 28.36 27.75 28.36 6,541 +1.35(+5.00%)
Oct 27, 2021 26.96 27.50 26.93 27.01 7,913 -0.94(-3.37%)
Oct 26, 2021 28.50 27.95 14,541 -0.20(-0.73%)
Oct 25, 2021 27.53 28.27 27.50 28.15 17,409 +1.27(+4.74%)
Oct 22, 2021 28.15 28.15 26.55 26.88 10,909 -0.87(-3.14%)
Oct 21, 2021 28.53 28.74 27.53 27.75 23,705 -0.80(-2.80%)
Oct 20, 2021 27.66 28.94 27.60 28.55 48,067 +0.97(+3.51%)
Oct 19, 2021 27.11 27.58 26.67 27.58 10,568 +0.69(+2.57%)
Oct 18, 2021 26.68 27.48 26.68 26.89 23,145 +0.10(+0.37%)
Oct 15, 2021 26.36 26.97 26.26 26.79 23,299 +1.11(+4.32%)
Oct 14, 2021 25.98 25.98 25.57 25.68 15,778 +0.04(+0.15%)
Oct 13, 2021 25.00 25.64 24.81 25.64 19,233 +0.66(+2.65%)
Oct 12, 2021 26.15 26.15 24.94 24.98 16,829 -1.02(-3.92%)
Oct 11, 2021 25.81 26.35 25.81 26.00 25,363 +0.56(+2.20%)
Oct 08, 2021 25.67 25.77 25.28 25.44 20,178 -0.10(-0.39%)
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.