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 )

14.70 -0.05 (-0.37%)
Official Closing Price Updated: 6:30 PM 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 (%)
Aug 31, 2023 8.968 8.968 8.503 8.503 3,070 -0.38(-4.25%)
Aug 30, 2023 8.987 8.987 8.832 8.881 5,585 -0.19(-2.13%)
Aug 29, 2023 8.058 9.094 8.020 9.074 5,026 +1.05(+13.15%)
Aug 28, 2023 8.097 8.107 7.994 8.020 4,566 +0.04(+0.48%)
Aug 25, 2023 8.068 8.107 7.846 7.981 3,902 -0.01(-0.10%)
Aug 24, 2023 9.229 9.229 7.975 7.989 5,219 -0.44(-5.19%)
Aug 23, 2023 7.981 8.426 7.981 8.426 1,834 +0.46(+5.75%)
Aug 22, 2023 8.155 8.252 7.968 7.968 695 -0.13(-1.58%)
Aug 21, 2023 8.155 8.155 8.029 8.096 970 -0.06(-0.73%)
Aug 18, 2023 7.981 8.155 7.981 8.155 1,839 -0.29(-3.43%)
Aug 17, 2023 8.871 8.871 8.445 8.445 6,352 -0.49(-5.52%)
Aug 16, 2023 9.094 9.094 8.881 8.939 1,806 -0.18(-2.01%)
Aug 15, 2023 9.481 9.481 9.123 9.123 1,903 -0.37(-3.87%)
Aug 14, 2023 9.539 9.539 9.374 9.490 2,940 -0.06(-0.61%)
Aug 11, 2023 9.471 9.616 9.345 9.548 3,826 +0.04(+0.39%)
Aug 10, 2023 9.684 9.722 9.511 9.511 4,178 -0.01(-0.13%)
Aug 09, 2023 9.781 9.795 9.523 9.523 1,457 -0.39(-3.96%)
Aug 08, 2023 9.626 9.955 9.626 9.916 3,519 +0.33(+3.43%)
Aug 07, 2023 9.771 9.771 9.568 9.587 9,474 -0.16(-1.62%)
Aug 04, 2023 10.12 10.12 9.744 9.744 1,378 -0.26(-2.60%)
Aug 03, 2023 10.00 10.14 9.993 10.00 693 -0.15(-1.52%)
Aug 02, 2023 10.35 10.38 10.10 10.16 2,132 -0.38(-3.57%)
Aug 01, 2023 10.33 10.55 10.33 10.54 1,921 -0.22(-2.08%)
Jul 31, 2023 10.70 10.80 10.68 10.76 5,580 +0.18(+1.73%)
Jul 28, 2023 10.46 10.65 10.46 10.58 4,446 +0.29(+2.84%)
Jul 27, 2023 10.77 10.77 10.28 10.28 3,260 -0.42(-3.96%)
Jul 26, 2023 10.59 10.71 10.55 10.71 4,031 +0.13(+1.27%)
Jul 25, 2023 10.51 10.80 10.51 10.57 1,973 +0.15(+1.41%)
Jul 24, 2023 10.42 10.47 10.27 10.43 4,251 -0.15(-1.44%)
Jul 21, 2023 10.65 10.78 10.35 10.58 10,599 +0.03(+0.32%)
Jul 20, 2023 11.09 11.34 10.54 10.54 11,839 -0.54(-4.84%)
Jul 19, 2023 10.87 11.13 10.83 11.08 17,535 +0.38(+3.53%)
Jul 18, 2023 10.61 10.88 10.61 10.70 3,931 -0.19(-1.73%)
Jul 17, 2023 11.13 11.51 10.87 10.89 13,042 -0.16(-1.48%)
Jul 14, 2023 11.72 11.87 10.90 11.06 10,922 -0.71(-6.06%)
Jul 13, 2023 10.49 11.84 10.49 11.77 18,703 +1.33(+12.74%)
Jul 12, 2023 10.85 10.85 10.37 10.44 9,548 -0.09(-0.87%)
Jul 11, 2023 10.45 10.54 10.44 10.53 5,191 +0.14(+1.39%)
Jul 10, 2023 9.955 10.39 9.693 10.39 9,389 +0.51(+5.15%)
Jul 07, 2023 9.481 10.06 9.481 9.877 2,857 +0.42(+4.46%)
Jul 06, 2023 9.558 9.558 9.053 9.455 3,518 -0.07(-0.77%)
Jul 05, 2023 9.393 9.637 9.229 9.529 8,277 +0.13(+1.39%)
Jul 03, 2023 8.794 9.413 8.794 9.398 3,696 +0.73(+8.47%)
Jun 30, 2023 8.784 8.784 8.513 8.664 2,708 +0.01(+0.07%)
Jun 29, 2023 8.610 8.697 8.523 8.658 8,664 +0.27(+3.21%)
Jun 28, 2023 8.416 8.537 8.334 8.389 8,958 -0.11(-1.32%)
Jun 27, 2023 8.310 8.513 8.310 8.501 1,878 +0.57(+7.16%)
Jun 26, 2023 8.484 8.484 7.933 7.933 50,446 -0.49(-5.86%)
Jun 23, 2023 8.146 8.562 8.146 8.426 43,441 +0.26(+3.14%)
Jun 22, 2023 8.213 8.252 7.952 8.170 9,847 +0.01(+0.16%)
Jun 21, 2023 8.000 8.302 8.000 8.157 6,161 +0.30(+3.84%)
Jun 20, 2023 7.333 7.875 7.333 7.855 14,222 +0.55(+7.54%)
Jun 16, 2023 7.046 7.326 7.046 7.304 1,382 +0.25(+3.59%)
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.