Skip to main content

Invesco Alerian Galaxy Crypto Economy ETF (NY: SATO )

17.58 -0.09 (-0.53%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 17.98 18.12 17.67 17.67 4,888 -0.71(-3.84%)
Jul 22, 2024 17.96 18.38 17.73 18.38 3,560 +0.35(+1.96%)
Jul 19, 2024 17.68 18.07 17.37 18.03 5,563 +0.86(+4.99%)
Jul 18, 2024 17.80 17.80 17.10 17.17 3,543 -1.15(-6.29%)
Jul 17, 2024 18.88 18.88 18.03 18.32 4,529 -0.67(-3.53%)
Jul 16, 2024 18.16 18.99 18.16 18.99 3,855 +0.72(+3.96%)
Jul 15, 2024 17.51 18.27 17.42 18.27 9,099 +1.64(+9.86%)
Jul 12, 2024 15.97 16.79 15.97 16.63 4,005 +0.67(+4.21%)
Jul 11, 2024 16.23 16.48 15.84 15.96 3,831 +0.00(+0.02%)
Jul 10, 2024 16.12 16.27 15.96 15.96 1,130 -0.04(-0.26%)
Jul 09, 2024 16.48 16.48 16.00 16.00 850 -0.61(-3.68%)
Jul 08, 2024 16.50 16.65 16.45 16.61 11,205 +0.04(+0.26%)
Jul 05, 2024 15.71 16.57 15.67 16.57 2,972 -0.23(-1.36%)
Jul 03, 2024 16.64 16.83 16.62 16.79 3,451 -0.08(-0.49%)
Jul 02, 2024 16.79 16.89 16.71 16.88 2,084 +0.09(+0.53%)
Jul 01, 2024 16.35 16.92 16.32 16.79 3,652 +0.87(+5.44%)
Jun 28, 2024 16.24 16.26 15.88 15.92 1,845 -0.32(-1.96%)
Jun 27, 2024 16.09 16.33 16.09 16.24 1,738 +0.07(+0.46%)
Jun 26, 2024 16.22 16.70 16.16 16.16 8,465 -0.06(-0.38%)
Jun 25, 2024 15.76 16.28 15.76 16.23 2,475 +0.84(+5.49%)
Jun 24, 2024 15.33 15.68 15.13 15.38 2,164 -0.59(-3.70%)
Jun 21, 2024 16.33 16.33 15.88 15.97 1,872 -0.73(-4.35%)
Jun 20, 2024 16.74 17.00 16.54 16.70 3,148 +0.36(+2.18%)
Jun 18, 2024 16.41 16.44 16.32 16.34 4,563 -0.42(-2.51%)
Jun 17, 2024 16.07 16.90 15.79 16.76 11,409 +0.70(+4.39%)
Jun 14, 2024 16.26 16.27 15.76 16.06 3,478 -0.17(-1.06%)
Jun 13, 2024 16.00 16.53 15.97 16.23 4,800 +0.30(+1.87%)
Jun 12, 2024 15.93 16.25 15.93 15.93 2,072 +0.63(+4.13%)
Jun 11, 2024 14.80 15.30 14.40 15.30 9,124 +0.09(+0.59%)
Jun 10, 2024 15.24 15.24 15.18 15.21 4,134 +0.14(+0.92%)
Jun 07, 2024 16.71 16.71 15.07 15.07 4,387 -0.45(-2.90%)
Jun 06, 2024 15.25 15.62 15.14 15.52 6,945 +0.48(+3.16%)
Jun 05, 2024 14.93 15.05 14.49 15.05 1,832 +0.43(+2.96%)
Jun 04, 2024 14.19 14.83 14.19 14.61 7,174 +0.73(+5.28%)
Jun 03, 2024 14.22 14.26 13.88 13.88 1,000 +0.15(+1.13%)
May 31, 2024 14.02 14.02 13.54 13.73 2,425 -0.18(-1.30%)
May 30, 2024 14.17 14.17 13.86 13.91 2,320 -0.00(-0.02%)
May 29, 2024 14.01 14.01 13.91 13.91 1,079 -0.23(-1.65%)
May 28, 2024 14.16 14.20 13.95 14.14 1,837 +0.05(+0.36%)
May 24, 2024 13.62 14.09 13.62 14.09 1,617 +0.60(+4.49%)
May 23, 2024 13.68 13.81 13.49 13.49 1,389 -0.60(-4.28%)
May 22, 2024 14.11 14.47 14.01 14.09 3,762 +0.15(+1.09%)
May 21, 2024 14.11 14.11 13.88 13.94 8,093 -0.16(-1.14%)
May 20, 2024 13.78 14.11 13.78 14.10 3,179 +0.85(+6.40%)
May 17, 2024 13.44 13.60 13.18 13.25 2,823 +0.06(+0.45%)
May 16, 2024 13.50 13.50 13.19 13.19 1,552 -0.14(-1.07%)
May 15, 2024 12.73 13.33 12.73 13.33 323 +0.80(+6.40%)
May 14, 2024 12.37 12.61 12.37 12.53 4,971 +0.07(+0.54%)
May 13, 2024 12.60 12.69 12.43 12.47 3,883 +0.11(+0.89%)
May 10, 2024 13.04 13.04 12.36 12.36 1,278 -0.48(-3.75%)
May 09, 2024 12.55 12.84 12.55 12.84 983 +0.22(+1.72%)
May 08, 2024 12.32 12.62 12.32 12.62 582 +0.03(+0.21%)
May 07, 2024 13.02 13.02 12.59 12.59 1,426 -0.30(-2.31%)
May 06, 2024 12.70 13.00 12.70 12.89 3,046 +0.40(+3.16%)
May 03, 2024 12.53 12.53 12.50 12.50 604 +0.25(+2.06%)
May 02, 2024 12.02 12.24 12.02 12.24 649 +0.46(+3.88%)
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.