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 )

14.65 -0.10 (-0.69%)
Streaming Delayed Price Updated: 9:43 AM EDT, Sep 20, 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 (%)
Feb 28, 2023 5.609 5.609 5.609 5.609 144 +0.07(+1.35%)
Feb 27, 2023 5.534 5.534 5.534 5.534 48 +0.04(+0.64%)
Feb 24, 2023 5.508 5.508 5.413 5.499 2,797 -0.29(-4.94%)
Feb 23, 2023 5.705 5.785 5.705 5.785 400 +0.05(+0.83%)
Feb 22, 2023 5.738 5.738 5.719 5.737 987 -0.09(-1.47%)
Feb 21, 2023 6.120 6.168 5.823 5.823 675 -0.33(-5.34%)
Feb 17, 2023 6.034 6.151 5.967 6.151 1,212 +0.10(+1.60%)
Feb 16, 2023 6.493 6.493 6.054 6.054 550 -0.27(-4.23%)
Feb 15, 2023 6.149 6.321 6.144 6.321 5,920 +0.54(+9.27%)
Feb 14, 2023 5.633 5.785 5.604 5.785 860 +0.30(+5.56%)
Feb 13, 2023 5.499 5.499 5.480 5.480 995 -0.02(-0.34%)
Feb 10, 2023 5.537 5.547 5.499 5.499 2,942 -0.22(-3.93%)
Feb 09, 2023 6.188 6.226 5.712 5.724 2,801 -0.52(-8.31%)
Feb 08, 2023 6.297 6.302 6.235 6.242 5,731 -0.15(-2.30%)
Feb 07, 2023 6.235 6.389 6.235 6.389 988 +0.03(+0.42%)
Feb 06, 2023 6.335 6.383 6.254 6.363 2,603 -0.07(-1.05%)
Feb 03, 2023 6.608 6.766 6.430 6.430 4,785 -0.37(-5.43%)
Feb 02, 2023 6.312 6.866 6.312 6.799 6,634 +0.55(+8.80%)
Feb 01, 2023 5.799 6.250 5.799 6.250 471 +0.39(+6.73%)
Jan 31, 2023 5.834 5.900 5.805 5.856 4,251 +0.14(+2.49%)
Jan 30, 2023 5.967 5.967 5.714 5.714 2,767 -0.31(-5.15%)
Jan 27, 2023 5.824 6.024 5.824 6.024 488 +0.19(+3.22%)
Jan 26, 2023 5.881 5.881 5.786 5.836 839 +0.06(+1.01%)
Jan 25, 2023 5.724 5.777 5.724 5.777 1,138 -0.05(-0.85%)
Jan 24, 2023 5.920 6.006 5.827 5.827 2,982 -0.15(-2.55%)
Jan 23, 2023 5.843 6.053 5.841 5.979 5,910 +0.23(+4.07%)
Jan 20, 2023 5.489 5.746 5.470 5.746 537 +0.32(+5.87%)
Jan 19, 2023 5.236 5.427 5.236 5.427 1,308 +0.14(+2.71%)
Jan 18, 2023 5.805 5.805 5.284 5.284 3,762 -0.44(-7.71%)
Jan 17, 2023 5.861 5.900 5.674 5.726 7,619 +0.28(+5.09%)
Jan 13, 2023 5.360 5.604 5.355 5.448 4,718 +0.11(+2.14%)
Jan 12, 2023 4.782 5.334 4.681 5.334 4,492 +0.69(+14.77%)
Jan 11, 2023 4.753 4.753 4.647 4.647 238 -0.05(-1.02%)
Jan 10, 2023 4.667 4.695 4.648 4.695 836 +0.29(+6.46%)
Jan 09, 2023 4.136 4.495 4.136 4.410 839 +0.36(+8.91%)
Jan 06, 2023 3.940 4.049 3.940 4.049 1,085 +0.07(+1.87%)
Jan 05, 2023 3.988 3.988 3.921 3.975 1,240 -0.13(-3.16%)
Jan 04, 2023 3.816 4.141 3.816 4.105 3,208 +0.31(+8.25%)
Jan 03, 2023 3.835 3.835 3.749 3.792 638 +0.01(+0.40%)
Dec 30, 2022 3.718 3.777 3.711 3.777 2,071 +0.03(+0.91%)
Dec 29, 2022 3.663 3.788 3.663 3.743 1,054 +0.10(+2.82%)
Dec 28, 2022 3.720 3.720 3.640 3.640 779 -0.09(-2.35%)
Dec 27, 2022 3.806 3.817 3.720 3.728 7,466 -0.15(-3.77%)
Dec 23, 2022 3.930 3.930 3.873 3.874 2,516 -0.07(-1.84%)
Dec 22, 2022 3.902 3.947 3.825 3.947 804 -0.02(-0.56%)
Dec 21, 2022 3.969 3.997 3.940 3.969 1,426 +0.04(+1.04%)
Dec 20, 2022 3.921 3.928 3.911 3.928 761 +0.00(+0.02%)
Dec 19, 2022 4.122 4.122 3.892 3.927 2,217 -0.23(-5.43%)
Dec 16, 2022 4.301 4.311 4.059 4.153 3,128 -0.30(-6.69%)
Dec 15, 2022 4.329 4.450 4.329 4.450 2,598 +0.07(+1.51%)
Dec 14, 2022 4.329 4.384 4.315 4.384 937 +0.19(+4.50%)
Dec 13, 2022 4.366 4.366 4.152 4.195 5,463 +0.04(+0.92%)
Dec 12, 2022 4.152 4.157 4.134 4.157 3,289 +0.06(+1.47%)
Dec 09, 2022 4.199 4.208 4.096 4.096 836 -0.07(-1.76%)
Dec 08, 2022 4.124 4.170 4.124 4.170 844 +0.10(+2.54%)
Dec 07, 2022 4.171 4.171 4.050 4.067 1,806 -0.15(-3.67%)
Dec 06, 2022 4.218 4.221 4.221 4.221 44 -0.09(-2.07%)
Dec 05, 2022 4.422 4.422 4.311 4.311 1,502 -0.19(-4.31%)
Dec 02, 2022 4.497 4.506 4.432 4.505 1,533 +0.05(+1.21%)
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.