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 )

13.26 -0.27 (-1.99%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2023 6.100 6.170 6.070 6.123 4,066 +0.15(+2.49%)
Jan 30, 2023 6.240 6.240 5.975 5.975 2,647 -0.32(-5.15%)
Jan 27, 2023 6.090 6.299 6.090 6.299 467 +0.20(+3.22%)
Jan 26, 2023 6.150 6.150 6.050 6.103 803 +0.06(+1.01%)
Jan 25, 2023 5.985 6.041 5.985 6.041 1,089 -0.05(-0.85%)
Jan 24, 2023 6.190 6.280 6.093 6.093 2,852 -0.16(-2.55%)
Jan 23, 2023 6.110 6.330 6.108 6.253 5,652 +0.24(+4.07%)
Jan 20, 2023 5.740 6.008 5.720 6.008 514 +0.33(+5.87%)
Jan 19, 2023 5.475 5.675 5.475 5.675 1,251 +0.15(+2.71%)
Jan 18, 2023 6.070 6.070 5.526 5.526 3,598 -0.46(-7.71%)
Jan 17, 2023 6.129 6.170 5.934 5.987 7,287 +0.29(+5.09%)
Jan 13, 2023 5.605 5.860 5.600 5.697 4,512 +0.12(+2.14%)
Jan 12, 2023 5.000 5.577 4.895 5.577 4,296 +0.72(+14.77%)
Jan 11, 2023 4.970 4.970 4.860 4.860 228 -0.05(-1.02%)
Jan 10, 2023 4.880 4.910 4.860 4.910 800 +0.30(+6.46%)
Jan 09, 2023 4.325 4.700 4.325 4.612 803 +0.38(+8.91%)
Jan 06, 2023 4.120 4.234 4.120 4.234 1,038 +0.08(+1.87%)
Jan 05, 2023 4.170 4.170 4.100 4.157 1,186 -0.14(-3.16%)
Jan 04, 2023 3.990 4.330 3.990 4.292 3,068 +0.33(+8.25%)
Jan 03, 2023 4.010 4.010 3.921 3.965 611 +0.02(+0.39%)
Dec 30, 2022 3.887 3.949 3.880 3.949 1,981 +0.04(+0.91%)
Dec 29, 2022 3.830 3.961 3.830 3.914 1,008 +0.11(+2.82%)
Dec 28, 2022 3.890 3.890 3.806 3.806 745 -0.09(-2.35%)
Dec 27, 2022 3.980 3.991 3.890 3.898 7,140 -0.15(-3.77%)
Dec 23, 2022 4.110 4.110 4.050 4.051 2,407 -0.08(-1.84%)
Dec 22, 2022 4.080 4.127 4.000 4.127 769 -0.02(-0.56%)
Dec 21, 2022 4.150 4.180 4.120 4.150 1,364 +0.04(+1.04%)
Dec 20, 2022 4.100 4.107 4.090 4.107 728 +0.00(+0.02%)
Dec 19, 2022 4.310 4.310 4.070 4.106 2,121 -0.35(-7.93%)
Dec 16, 2022 4.620 4.630 4.360 4.460 2,913 -0.32(-6.69%)
Dec 15, 2022 4.650 4.780 4.650 4.780 2,419 +0.07(+1.51%)
Dec 14, 2022 4.650 4.709 4.635 4.709 873 +0.20(+4.50%)
Dec 13, 2022 4.690 4.690 4.460 4.506 5,087 +0.04(+0.93%)
Dec 12, 2022 4.460 4.465 4.440 4.465 3,063 +0.06(+1.47%)
Dec 09, 2022 4.510 4.520 4.400 4.400 779 -0.08(-1.76%)
Dec 08, 2022 4.430 4.479 4.430 4.479 786 +0.11(+2.54%)
Dec 07, 2022 4.480 4.480 4.350 4.368 1,682 -0.17(-3.67%)
Dec 06, 2022 4.530 4.534 4.534 4.534 41 -0.10(-2.07%)
Dec 05, 2022 4.750 4.750 4.630 4.630 1,399 -0.21(-4.31%)
Dec 02, 2022 4.830 4.840 4.760 4.839 1,428 +0.06(+1.21%)
Dec 01, 2022 4.890 4.890 4.781 4.781 3,305 -0.01(-0.18%)
Nov 30, 2022 4.550 4.790 4.550 4.790 1,730 +0.25(+5.44%)
Nov 29, 2022 4.620 4.620 4.543 4.543 5,512 -0.02(-0.46%)
Nov 28, 2022 4.670 4.670 4.550 4.563 1,463 -0.19(-3.98%)
Nov 25, 2022 4.753 4.753 4.753 4.753 127 -0.05(-1.04%)
Nov 23, 2022 4.700 4.802 4.700 4.802 1,526 +0.18(+4.00%)
Nov 22, 2022 4.430 4.670 4.430 4.618 1,090 +0.06(+1.29%)
Nov 21, 2022 4.780 4.780 4.559 4.559 616 -0.28(-5.88%)
Nov 18, 2022 4.940 4.940 4.844 4.844 523 -0.16(-3.23%)
Nov 17, 2022 5.009 5.020 5.005 5.005 910 -0.12(-2.30%)
Nov 16, 2022 5.150 5.150 5.100 5.123 488 -0.30(-5.57%)
Nov 15, 2022 5.440 5.546 5.425 5.425 2,993 +0.16(+2.94%)
Nov 14, 2022 5.340 5.350 5.260 5.270 2,286 -0.13(-2.39%)
Nov 11, 2022 5.100 5.399 5.100 5.399 681 +0.17(+3.16%)
Nov 10, 2022 5.040 5.240 5.030 5.234 4,551 +0.39(+8.16%)
Nov 09, 2022 5.250 5.250 4.839 4.839 3,368 -0.61(-11.23%)
Nov 08, 2022 5.430 5.451 5.390 5.451 5,245 -0.46(-7.84%)
Nov 07, 2022 6.310 6.310 5.780 5.914 2,995 +0.03(+0.57%)
Nov 04, 2022 5.880 5.881 5.870 5.881 3,745 +0.22(+3.90%)
Nov 03, 2022 5.720 5.769 5.660 5.660 1,074 -0.10(-1.77%)
Nov 02, 2022 6.009 6.009 5.762 5.762 447 -0.29(-4.74%)
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.