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 )

11.65 -0.32 (-2.68%)
Streaming Delayed Price Updated: 10:40 AM EDT, Apr 16, 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 (%)
Oct 31, 2023 7.920 7.950 7.880 7.950 1,113 +0.06(+0.82%)
Oct 30, 2023 8.095 8.095 7.800 7.886 3,489 +0.10(+1.29%)
Oct 27, 2023 7.900 8.020 7.785 7.785 2,717 -0.08(-1.07%)
Oct 26, 2023 8.000 8.000 7.869 7.869 2,660 -0.37(-4.53%)
Oct 25, 2023 8.460 8.530 8.242 8.242 5,569 -0.06(-0.78%)
Oct 24, 2023 8.620 8.639 8.229 8.307 6,357 +0.52(+6.64%)
Oct 23, 2023 7.700 7.920 7.590 7.790 4,479 +0.38(+5.13%)
Oct 20, 2023 7.460 7.544 7.410 7.410 3,810 +0.08(+1.15%)
Oct 19, 2023 7.360 7.360 7.326 7.326 1,030 -0.02(-0.26%)
Oct 18, 2023 7.440 7.460 7.345 7.345 1,601 -0.34(-4.46%)
Oct 17, 2023 7.530 7.760 7.500 7.688 2,068 +0.10(+1.28%)
Oct 16, 2023 7.450 7.710 7.450 7.590 5,743 +0.40(+5.51%)
Oct 13, 2023 7.210 7.230 7.150 7.193 1,564 -0.08(-1.15%)
Oct 12, 2023 7.300 7.410 7.250 7.277 3,630 -0.18(-2.35%)
Oct 11, 2023 7.640 7.680 7.390 7.452 1,072 -0.22(-2.85%)
Oct 10, 2023 7.770 7.820 7.651 7.671 1,854 +0.07(+0.95%)
Oct 09, 2023 7.600 7.600 7.599 7.599 708 -0.10(-1.30%)
Oct 06, 2023 7.300 7.698 7.300 7.698 2,712 +0.33(+4.54%)
Oct 05, 2023 7.470 7.479 7.364 7.364 1,612 -0.08(-1.06%)
Oct 04, 2023 7.320 7.443 7.200 7.443 8,884 +0.19(+2.59%)
Oct 03, 2023 7.540 7.600 7.241 7.255 6,860 -0.44(-5.76%)
Oct 02, 2023 7.980 7.980 7.671 7.699 2,552 +0.01(+0.12%)
Sep 29, 2023 7.689 7.689 7.689 7.689 154 -0.05(-0.65%)
Sep 28, 2023 7.470 7.790 7.470 7.739 646 +0.26(+3.47%)
Sep 27, 2023 7.490 7.510 7.380 7.480 10,640 +0.09(+1.28%)
Sep 26, 2023 7.386 7.386 7.386 7.386 225 -0.24(-3.20%)
Sep 25, 2023 7.621 7.665 7.621 7.630 3,734 -0.01(-0.13%)
Sep 22, 2023 7.830 7.830 7.640 7.640 1,355 -0.16(-2.08%)
Sep 21, 2023 7.770 7.820 7.770 7.802 2,526 -0.23(-2.83%)
Sep 20, 2023 8.260 8.260 8.030 8.030 1,205 -0.15(-1.88%)
Sep 19, 2023 8.340 8.340 8.130 8.184 4,909 -0.06(-0.67%)
Sep 18, 2023 8.420 8.420 8.239 8.239 3,228 -0.04(-0.50%)
Sep 15, 2023 8.410 8.410 8.220 8.280 2,641 -0.14(-1.65%)
Sep 14, 2023 8.418 8.418 8.418 8.418 147 +0.23(+2.76%)
Sep 13, 2023 8.193 8.193 8.193 8.193 91 -0.09(-1.06%)
Sep 12, 2023 8.650 8.650 8.280 8.280 2,069 +0.13(+1.57%)
Sep 11, 2023 8.400 8.400 8.152 8.152 1,896 -0.25(-2.94%)
Sep 08, 2023 8.350 8.399 8.350 8.399 1,539 -0.10(-1.12%)
Sep 07, 2023 8.420 8.494 8.200 8.494 3,989 +0.06(+0.69%)
Sep 06, 2023 8.390 8.490 8.390 8.436 13,395 -0.07(-0.86%)
Sep 05, 2023 8.630 8.630 8.500 8.510 5,086 -0.09(-1.08%)
Sep 01, 2023 8.880 8.880 8.596 8.602 4,112 -0.19(-2.13%)
Aug 31, 2023 9.270 9.270 8.790 8.790 2,970 -0.39(-4.25%)
Aug 30, 2023 9.290 9.290 9.130 9.180 5,403 -0.20(-2.13%)
Aug 29, 2023 8.330 9.400 8.290 9.380 4,863 +1.09(+13.15%)
Aug 28, 2023 8.370 8.380 8.264 8.290 4,418 +0.04(+0.48%)
Aug 25, 2023 8.340 8.380 8.110 8.250 3,775 -0.01(-0.10%)
Aug 24, 2023 9.540 9.540 8.244 8.258 5,049 -0.45(-5.19%)
Aug 23, 2023 8.250 8.710 8.250 8.710 1,775 +0.47(+5.75%)
Aug 22, 2023 8.430 8.530 8.237 8.237 673 -0.13(-1.58%)
Aug 21, 2023 8.430 8.430 8.300 8.369 939 -0.06(-0.73%)
Aug 18, 2023 8.250 8.430 8.250 8.430 1,780 -0.30(-3.43%)
Aug 17, 2023 9.170 9.170 8.730 8.730 6,145 -0.51(-5.52%)
Aug 16, 2023 9.400 9.400 9.180 9.240 1,748 -0.19(-2.01%)
Aug 15, 2023 9.800 9.800 9.430 9.430 1,841 -0.38(-3.87%)
Aug 14, 2023 9.860 9.860 9.690 9.810 2,845 -0.06(-0.61%)
Aug 11, 2023 9.790 9.940 9.660 9.870 3,702 +0.04(+0.39%)
Aug 10, 2023 10.01 10.05 9.831 9.831 4,042 -0.01(-0.13%)
Aug 09, 2023 10.11 10.12 9.844 9.844 1,410 -0.41(-3.96%)
Aug 08, 2023 9.950 10.29 9.950 10.25 3,405 +0.34(+3.43%)
Aug 07, 2023 10.10 10.10 9.890 9.910 9,166 -0.16(-1.62%)
Aug 04, 2023 10.46 10.46 10.07 10.07 1,334 -0.27(-2.60%)
Aug 03, 2023 10.34 10.48 10.33 10.34 671 -0.16(-1.52%)
Aug 02, 2023 10.70 10.73 10.44 10.50 2,063 -0.39(-3.57%)
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.