Skip to main content

Invesco Alerian Galaxy Crypto Economy ETF (NY: SATO )

15.00 +0.42 (+2.88%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 14.95 14.95 14.47 14.58 5,225 +0.09(+0.63%)
Mar 26, 2024 14.81 14.81 14.41 14.49 3,375 -0.30(-2.02%)
Mar 25, 2024 14.43 14.91 14.30 14.79 5,295 +0.86(+6.16%)
Mar 22, 2024 14.20 14.20 13.90 13.93 4,564 -0.49(-3.37%)
Mar 21, 2024 14.71 14.85 14.36 14.42 11,357 +0.04(+0.25%)
Mar 20, 2024 13.08 14.39 13.08 14.38 7,886 +1.23(+9.35%)
Mar 19, 2024 12.88 13.32 12.65 13.15 15,584 -0.30(-2.23%)
Mar 18, 2024 13.70 13.75 13.35 13.45 8,417 -0.35(-2.54%)
Mar 15, 2024 13.00 13.99 13.00 13.80 116,105 +0.48(+3.60%)
Mar 14, 2024 14.05 14.05 13.14 13.32 10,525 -1.00(-6.98%)
Mar 13, 2024 14.09 14.49 13.99 14.32 60,537 +0.42(+3.02%)
Mar 12, 2024 13.54 13.93 13.54 13.90 64,132 +0.19(+1.39%)
Mar 11, 2024 15.00 15.00 13.66 13.71 123,524 -0.68(-4.71%)
Mar 08, 2024 14.33 14.95 14.07 14.39 22,536 +0.61(+4.41%)
Mar 07, 2024 13.79 13.90 13.49 13.78 8,585 +0.02(+0.15%)
Mar 06, 2024 13.78 13.95 13.34 13.76 6,522 +0.72(+5.50%)
Mar 05, 2024 13.96 14.16 13.00 13.04 13,454 -1.03(-7.30%)
Mar 04, 2024 14.48 14.58 13.90 14.07 16,714 +0.08(+0.61%)
Mar 01, 2024 13.65 13.99 13.32 13.99 9,964 +0.37(+2.68%)
Feb 29, 2024 14.81 14.81 13.40 13.62 26,618 -0.70(-4.89%)
Feb 28, 2024 15.08 15.35 14.24 14.32 17,519 -0.31(-2.12%)
Feb 27, 2024 15.19 15.41 14.50 14.63 16,725 +0.23(+1.60%)
Feb 26, 2024 13.12 14.53 13.12 14.40 21,600 +1.47(+11.38%)
Feb 23, 2024 13.14 13.18 12.84 12.93 12,350 -0.49(-3.62%)
Feb 22, 2024 13.26 13.60 13.26 13.41 8,261 +0.34(+2.63%)
Feb 21, 2024 13.31 13.32 13.07 13.07 5,982 -0.70(-5.11%)
Feb 20, 2024 14.24 14.32 13.30 13.77 22,734 -0.47(-3.31%)
Feb 16, 2024 14.60 14.73 14.05 14.25 12,874 -0.12(-0.86%)
Feb 15, 2024 15.19 15.19 14.33 14.37 11,745 -0.37(-2.54%)
Feb 14, 2024 14.37 14.74 14.31 14.74 21,111 +1.51(+11.37%)
Feb 13, 2024 13.13 13.56 13.04 13.24 10,881 -0.71(-5.10%)
Feb 12, 2024 13.09 14.20 13.09 13.95 25,782 +0.95(+7.32%)
Feb 09, 2024 12.82 13.00 12.62 13.00 17,902 +0.91(+7.51%)
Feb 08, 2024 11.46 12.13 11.43 12.09 13,484 +0.91(+8.16%)
Feb 07, 2024 10.94 11.19 10.71 11.18 21,176 +0.23(+2.09%)
Feb 06, 2024 10.60 10.95 10.60 10.95 12,354 +0.38(+3.60%)
Feb 05, 2024 11.10 11.10 10.57 10.57 4,681 -0.53(-4.80%)
Feb 02, 2024 11.31 11.31 11.00 11.10 4,059 -0.18(-1.61%)
Feb 01, 2024 11.30 11.35 10.97 11.28 3,544 +0.04(+0.39%)
Jan 31, 2024 11.41 11.84 11.24 11.24 4,244 -0.49(-4.22%)
Jan 30, 2024 12.09 12.09 11.67 11.74 20,852 -0.29(-2.42%)
Jan 29, 2024 11.67 12.26 11.44 12.03 28,155 +0.56(+4.85%)
Jan 26, 2024 10.97 11.50 10.97 11.47 12,872 +0.87(+8.18%)
Jan 25, 2024 10.57 10.66 10.32 10.60 4,842 +0.23(+2.20%)
Jan 24, 2024 10.75 10.91 10.35 10.38 6,833 -0.11(-1.02%)
Jan 23, 2024 10.42 10.65 10.42 10.48 4,210 -0.30(-2.78%)
Jan 22, 2024 10.54 11.01 10.51 10.78 8,206 +0.00(+0.01%)
Jan 19, 2024 10.65 10.84 10.30 10.78 9,505 +0.09(+0.85%)
Jan 18, 2024 11.24 11.32 10.67 10.69 8,755 -0.54(-4.81%)
Jan 17, 2024 11.34 11.34 11.16 11.23 33,364 -0.29(-2.52%)
Jan 16, 2024 11.72 11.77 11.32 11.52 10,385 -0.47(-3.88%)
Jan 12, 2024 12.72 12.73 11.98 11.99 20,064 -0.99(-7.66%)
Jan 11, 2024 14.71 14.85 12.72 12.98 34,973 -0.68(-4.97%)
Jan 10, 2024 13.33 14.05 13.01 13.66 11,747 +0.01(+0.06%)
Jan 09, 2024 13.90 14.01 13.63 13.65 10,817 -0.34(-2.43%)
Jan 08, 2024 13.63 14.09 12.84 13.99 24,346 +0.70(+5.24%)
Jan 05, 2024 13.68 13.68 13.07 13.29 7,291 -0.44(-3.20%)
Jan 04, 2024 13.48 13.99 13.39 13.73 10,997 +0.48(+3.65%)
Jan 03, 2024 12.81 13.52 12.73 13.25 16,673 -0.60(-4.33%)
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.