Skip to main content

Invesco Alerian Galaxy Crypto Economy ETF (NY: SATO )

16.00 +0.63 (+4.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 16.00 16.32 16.00 16.00 2,063 +0.63(+4.13%)
Jun 11, 2024 14.87 15.37 14.46 15.37 9,084 +0.09(+0.59%)
Jun 10, 2024 15.30 15.30 15.25 15.28 4,116 +0.14(+0.92%)
Jun 07, 2024 16.79 16.79 15.14 15.14 4,368 -0.45(-2.90%)
Jun 06, 2024 15.32 15.69 15.21 15.59 6,914 +0.48(+3.16%)
Jun 05, 2024 15.00 15.11 14.56 15.11 1,824 +0.43(+2.96%)
Jun 04, 2024 14.26 14.90 14.26 14.68 7,142 +0.74(+5.28%)
Jun 03, 2024 14.28 14.32 13.94 13.94 996 +0.16(+1.13%)
May 31, 2024 14.08 14.08 13.60 13.79 2,415 -0.18(-1.30%)
May 30, 2024 14.23 14.23 13.92 13.97 2,310 -0.00(-0.02%)
May 29, 2024 14.08 14.08 13.97 13.97 1,075 -0.23(-1.65%)
May 28, 2024 14.22 14.26 14.01 14.21 1,829 +0.05(+0.36%)
May 24, 2024 13.68 14.15 13.68 14.15 1,610 +0.61(+4.48%)
May 23, 2024 13.75 13.87 13.55 13.55 1,383 -0.61(-4.28%)
May 22, 2024 14.17 14.54 14.07 14.15 3,746 +0.15(+1.09%)
May 21, 2024 14.17 14.17 13.94 14.00 8,057 -0.16(-1.14%)
May 20, 2024 13.84 14.17 13.84 14.16 3,165 +0.85(+6.40%)
May 17, 2024 13.50 13.66 13.24 13.31 2,811 +0.06(+0.45%)
May 16, 2024 13.56 13.56 13.25 13.25 1,546 -0.14(-1.07%)
May 15, 2024 12.79 13.39 12.79 13.39 322 +0.81(+6.40%)
May 14, 2024 12.43 12.67 12.43 12.59 4,949 +0.07(+0.54%)
May 13, 2024 12.66 12.75 12.49 12.52 3,866 +0.11(+0.89%)
May 10, 2024 13.10 13.10 12.41 12.41 1,273 -0.48(-3.75%)
May 09, 2024 12.61 12.90 12.61 12.90 979 +0.22(+1.72%)
May 08, 2024 12.38 12.68 12.38 12.68 580 +0.03(+0.21%)
May 07, 2024 13.08 13.08 12.65 12.65 1,420 -0.30(-2.31%)
May 06, 2024 12.76 13.06 12.76 12.95 3,033 +0.40(+3.17%)
May 03, 2024 12.59 12.59 12.55 12.55 602 +0.25(+2.06%)
May 02, 2024 12.07 12.30 12.07 12.30 647 +0.46(+3.88%)
May 01, 2024 11.77 12.32 11.62 11.84 6,598 -0.14(-1.13%)
Apr 30, 2024 12.56 12.61 11.98 11.98 18,343 -0.89(-6.91%)
Apr 29, 2024 13.04 13.04 12.83 12.86 954 -0.41(-3.06%)
Apr 26, 2024 13.42 13.44 13.24 13.27 2,904 +0.05(+0.40%)
Apr 25, 2024 12.88 13.22 12.69 13.22 2,631 -0.04(-0.33%)
Apr 24, 2024 13.24 13.26 13.22 13.26 996 -0.27(-1.99%)
Apr 23, 2024 13.15 13.61 13.15 13.53 7,145 +0.36(+2.73%)
Apr 22, 2024 12.49 13.17 12.49 13.17 4,466 +1.02(+8.40%)
Apr 19, 2024 12.28 12.28 12.06 12.15 3,342 +0.14(+1.17%)
Apr 18, 2024 11.84 12.01 11.84 12.01 2,207 +0.30(+2.56%)
Apr 17, 2024 11.70 11.71 11.50 11.71 8,681 -0.05(-0.46%)
Apr 16, 2024 11.75 11.76 11.57 11.76 2,149 -0.20(-1.68%)
Apr 15, 2024 12.71 12.78 11.90 11.96 9,092 -0.76(-5.98%)
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%)
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.