Indicators

Invesco Alerian Galaxy Crypto Economy ETF (NY: SATO )

12.41 -0.48 (-3.75%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.