Skip to main content

Invesco Alerian Galaxy Crypto Economy ETF (NY: SATO )

12.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 13.22 13.22 12.59 12.73 4,192 -0.73(-5.45%)
Apr 11, 2024 13.56 13.56 13.14 13.46 6,252 +0.08(+0.58%)
Apr 10, 2024 13.11 13.42 13.03 13.38 3,743 -0.03(-0.21%)
Apr 09, 2024 13.63 13.67 13.33 13.41 7,456 -0.37(-2.66%)
Apr 08, 2024 14.31 14.31 13.71 13.78 2,378 +0.27(+1.98%)
Apr 05, 2024 13.44 13.73 13.44 13.51 5,343 -0.24(-1.76%)
Apr 04, 2024 14.18 14.29 13.75 13.75 30,315 -0.00(-0.01%)
Apr 03, 2024 13.66 13.95 13.66 13.75 1,845 +0.01(+0.11%)
Apr 02, 2024 13.80 13.80 13.55 13.74 5,160 -0.84(-5.73%)
Apr 01, 2024 14.81 14.81 14.49 14.57 2,741 -0.38(-2.57%)
Mar 28, 2024 14.79 15.35 14.79 14.96 10,132 +0.38(+2.58%)
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%)
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.