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 )

16.40 -0.32 (-1.94%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 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 (%)
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%)
Jun 15, 2023 6.911 7.051 6.873 7.051 1,535 +0.36(+5.32%)
May 08, 2023 6.661 6.728 6.661 6.695 1,701 -0.31(-4.38%)
May 05, 2023 6.805 7.001 6.805 7.001 867 +0.29(+4.36%)
May 04, 2023 6.671 6.796 6.671 6.709 14,434 +0.09(+1.37%)
May 03, 2023 6.618 6.618 6.618 6.618 364 -0.11(-1.69%)
May 02, 2023 6.449 6.732 6.449 6.732 1,358 +0.22(+3.38%)
May 01, 2023 6.767 6.767 6.512 6.512 2,595 -0.38(-5.49%)
Apr 28, 2023 6.897 6.897 6.890 6.890 175 +0.04(+0.58%)
Apr 27, 2023 6.680 6.851 6.680 6.851 821 +0.29(+4.35%)
Apr 26, 2023 6.632 6.825 6.565 6.565 2,030 +0.20(+3.18%)
Apr 25, 2023 6.343 6.363 6.257 6.363 2,973 -0.08(-1.19%)
Apr 24, 2023 6.334 6.441 6.334 6.439 3,479 -0.10(-1.47%)
Apr 21, 2023 6.565 6.661 6.536 6.536 522 -0.10(-1.58%)
Apr 20, 2023 6.641 6.641 6.641 6.641 264 -0.41(-5.88%)
Apr 19, 2023 7.287 7.287 7.056 7.056 3,692 -0.44(-5.84%)
Apr 18, 2023 7.575 7.575 7.489 7.493 1,422 +0.20(+2.78%)
Apr 17, 2023 7.267 7.290 7.071 7.290 798 -0.13(-1.81%)
Apr 14, 2023 7.700 7.700 7.171 7.424 33,931 -0.05(-0.60%)
Apr 13, 2023 7.261 7.585 7.261 7.470 5,239 +0.57(+8.27%)
Apr 12, 2023 7.219 7.219 6.899 6.899 1,663 -0.20(-2.81%)
Apr 11, 2023 6.882 7.113 6.882 7.098 2,692 +0.52(+7.90%)
Apr 10, 2023 6.054 6.579 6.026 6.579 813 +0.44(+7.23%)
Apr 06, 2023 6.122 6.141 6.122 6.135 338 +0.09(+1.48%)
Apr 05, 2023 6.046 6.046 6.046 6.046 307 -0.17(-2.80%)
Apr 04, 2023 6.175 6.220 6.175 6.220 860 -0.10(-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.