Skip to main content

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

Historical Prices

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.