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 )

12.41 -0.48 (-3.75%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2022 7.760 7.801 7.760 7.801 121 +0.11(+1.47%)
Aug 30, 2022 7.930 7.930 7.590 7.689 1,655 -0.10(-1.33%)
Aug 29, 2022 7.710 7.920 7.710 7.792 1,291 -0.03(-0.40%)
Aug 26, 2022 7.870 7.870 7.824 7.824 262 -0.48(-5.74%)
Aug 25, 2022 8.240 8.300 8.239 8.300 515 +0.05(+0.56%)
Aug 24, 2022 8.254 8.254 8.254 8.254 108 +0.10(+1.26%)
Aug 23, 2022 8.125 8.165 8.125 8.151 719 +0.17(+2.10%)
Aug 22, 2022 8.100 8.130 7.980 7.984 1,560 -0.37(-4.39%)
Aug 19, 2022 8.900 8.900 8.350 8.350 2,926 -0.79(-8.65%)
Aug 18, 2022 9.141 9.141 9.141 9.141 108 -0.12(-1.31%)
Aug 17, 2022 9.350 9.400 9.245 9.262 1,266 -0.62(-6.28%)
Aug 16, 2022 10.19 10.19 9.845 9.882 3,477 -0.51(-4.90%)
Aug 15, 2022 10.40 10.40 10.39 10.39 440 +0.14(+1.34%)
Aug 12, 2022 9.850 10.25 9.709 10.25 881 +0.44(+4.49%)
Aug 11, 2022 10.10 10.40 9.810 9.813 3,078 +0.19(+1.99%)
Aug 10, 2022 9.340 9.690 9.340 9.622 2,308 +0.69(+7.76%)
Aug 09, 2022 8.950 8.950 8.929 8.929 612 -0.43(-4.59%)
Aug 08, 2022 9.460 9.460 9.220 9.359 1,361 +0.43(+4.83%)
Aug 05, 2022 8.741 8.928 8.741 8.928 1,684 +0.15(+1.77%)
Aug 04, 2022 8.980 9.210 8.770 8.773 3,128 -0.10(-1.13%)
Aug 03, 2022 8.680 8.873 8.640 8.873 1,629 +0.43(+5.14%)
Aug 02, 2022 8.150 8.600 8.150 8.439 349 +0.23(+2.83%)
Aug 01, 2022 8.218 8.299 8.207 8.207 921 -0.10(-1.16%)
Jul 29, 2022 8.303 8.303 8.303 8.303 176 +0.02(+0.30%)
Jul 28, 2022 8.120 8.300 8.120 8.279 326 +0.27(+3.37%)
Jul 27, 2022 7.730 8.009 7.730 8.009 886 +0.72(+9.94%)
Jul 26, 2022 7.550 7.550 7.280 7.285 422 -0.54(-6.92%)
Jul 25, 2022 7.870 7.870 7.827 7.827 233 -0.36(-4.37%)
Jul 22, 2022 8.890 8.890 8.140 8.185 5,939 -0.52(-5.94%)
Jul 21, 2022 8.610 8.701 8.540 8.701 2,232 -0.03(-0.35%)
Jul 20, 2022 8.570 8.750 8.531 8.732 753 +0.54(+6.62%)
Jul 19, 2022 7.550 8.190 7.550 8.190 1,042 +0.99(+13.73%)
Jul 18, 2022 7.620 7.620 7.201 7.201 5,745 +0.41(+6.05%)
Jul 15, 2022 6.890 6.890 6.790 6.790 3,111 +0.08(+1.21%)
Jul 14, 2022 6.709 6.709 6.709 6.709 83 +0.10(+1.45%)
Jul 13, 2022 6.670 6.670 6.613 6.613 428 +0.02(+0.31%)
Jul 12, 2022 6.620 6.730 6.592 6.592 992 -0.20(-2.98%)
Jul 11, 2022 6.920 6.920 6.795 6.795 1,137 -0.47(-6.53%)
Jul 08, 2022 7.070 7.300 7.060 7.270 2,313 +0.17(+2.45%)
Jul 07, 2022 6.660 7.096 6.660 7.096 550 +0.67(+10.42%)
Jul 06, 2022 6.410 6.490 6.400 6.426 13,860 -0.23(-3.48%)
Jul 05, 2022 6.270 6.658 6.270 6.658 1,071 +0.41(+6.51%)
Jul 01, 2022 6.372 6.372 6.250 6.251 951 +0.11(+1.79%)
Jun 30, 2022 6.120 6.270 6.110 6.141 2,485 -0.34(-5.23%)
Jun 29, 2022 6.630 6.630 6.433 6.480 1,266 -0.25(-3.72%)
Jun 28, 2022 7.170 7.170 6.731 6.731 1,174 -0.21(-3.02%)
Jun 27, 2022 7.400 7.400 6.940 6.940 1,867 -0.41(-5.57%)
Jun 24, 2022 7.350 7.408 7.295 7.350 4,271 +0.25(+3.59%)
Jun 23, 2022 6.900 7.095 6.840 7.095 5,714 +0.18(+2.57%)
Jun 22, 2022 7.140 7.140 6.917 6.917 5,347 -0.48(-6.53%)
Jun 21, 2022 7.410 7.710 7.400 7.400 5,336 +0.44(+6.33%)
Jun 17, 2022 6.988 7.070 6.900 6.959 6,922 -0.02(-0.24%)
Jun 16, 2022 7.320 7.320 6.976 6.976 6,540 -0.47(-6.37%)
Jun 15, 2022 7.350 7.580 7.170 7.450 5,690 +0.06(+0.82%)
Jun 14, 2022 7.520 7.520 7.270 7.389 7,373 -0.04(-0.54%)
Jun 13, 2022 8.000 8.000 7.335 7.429 13,717 -1.39(-15.72%)
Jun 10, 2022 8.870 8.870 8.790 8.815 1,941 -0.43(-4.60%)
Jun 09, 2022 9.500 9.500 9.220 9.241 3,304 -0.49(-5.08%)
Jun 08, 2022 9.800 9.800 9.736 9.736 353 -0.11(-1.12%)
Jun 07, 2022 9.570 9.846 9.570 9.846 961 -0.03(-0.34%)
Jun 06, 2022 10.19 10.19 9.879 9.879 685 +0.11(+1.16%)
Jun 03, 2022 9.809 9.809 9.675 9.766 1,384 -0.31(-3.05%)
Jun 02, 2022 9.690 10.16 9.690 10.07 13,393 +0.34(+3.49%)
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.