Invesco Alerian Galaxy Crypto Economy ETF (NY: SATO )

22.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 21.94 22.95 21.89 22.69 6,202 +0.31(+1.38%)
Dec 19, 2024 24.34 24.35 22.38 22.38 14,918 -1.10(-4.68%)
Dec 18, 2024 25.72 25.72 23.26 23.48 20,260 -2.31(-8.96%)
Dec 17, 2024 26.81 26.81 25.58 25.79 13,399 -0.45(-1.72%)
Dec 16, 2024 25.42 27.00 25.33 26.24 15,938 +1.52(+6.13%)
Dec 13, 2024 24.73 25.16 24.45 24.72 8,826 +0.11(+0.46%)
Dec 12, 2024 24.96 25.64 24.61 24.61 11,671 +0.06(+0.26%)
Dec 11, 2024 24.22 24.77 23.89 24.55 13,570 +0.92(+3.90%)
Dec 10, 2024 24.46 24.67 23.47 23.63 13,108 -0.94(-3.84%)
Dec 09, 2024 25.94 25.99 24.57 24.57 16,108 -1.44(-5.54%)
Dec 06, 2024 24.80 26.23 24.64 26.01 18,510 +1.69(+6.94%)
Dec 05, 2024 25.54 26.00 24.32 24.32 13,462 -0.16(-0.67%)
Dec 04, 2024 23.33 24.49 23.32 24.49 8,107 +1.21(+5.20%)
Dec 03, 2024 22.68 23.31 22.68 23.27 3,564 -0.10(-0.43%)
Dec 02, 2024 24.09 24.27 23.33 23.37 15,462 -0.75(-3.11%)
Nov 29, 2024 23.88 24.73 23.87 24.13 10,339 +0.73(+3.10%)
Nov 27, 2024 22.59 23.51 22.59 23.40 11,096 +1.45(+6.62%)
Nov 26, 2024 22.59 23.00 21.95 21.95 15,949 -1.48(-6.32%)
Nov 25, 2024 24.16 24.16 22.98 23.43 16,535 -0.23(-0.97%)
Nov 22, 2024 22.79 23.66 22.58 23.66 9,371 +0.76(+3.34%)
Nov 21, 2024 24.33 24.33 22.46 22.90 21,041 -0.30(-1.30%)
Nov 20, 2024 23.70 23.92 23.09 23.20 22,926 +0.16(+0.71%)
Nov 19, 2024 22.36 23.38 22.36 23.03 17,799 +0.85(+3.84%)
Nov 18, 2024 21.10 22.18 20.87 22.18 18,817 +1.04(+4.92%)
Nov 15, 2024 20.81 21.30 20.66 21.14 3,978 +0.48(+2.34%)
Nov 14, 2024 21.91 21.91 20.65 20.66 4,990 -0.62(-2.92%)
Nov 13, 2024 23.04 23.45 21.28 21.28 5,950 -1.59(-6.97%)
Nov 12, 2024 22.45 23.06 22.12 22.87 15,321 -0.11(-0.46%)
Nov 11, 2024 21.71 23.07 21.61 22.98 21,828 +2.95(+14.73%)
Nov 08, 2024 20.25 20.25 19.76 20.03 5,878 +0.17(+0.86%)
Nov 07, 2024 19.41 20.03 18.98 19.86 12,160 +0.60(+3.12%)
Nov 06, 2024 18.58 19.26 18.06 19.26 15,389 +2.38(+14.10%)
Nov 05, 2024 16.60 16.88 16.60 16.88 1,503 +0.76(+4.73%)
Nov 04, 2024 16.46 16.46 16.12 16.12 4,024 -0.56(-3.35%)
Nov 01, 2024 17.54 17.54 16.68 16.68 7,296 -0.26(-1.54%)
Oct 31, 2024 17.74 17.74 16.94 16.94 2,094 -1.31(-7.19%)
Oct 30, 2024 18.38 18.54 18.25 18.25 2,817 -0.31(-1.68%)
Oct 29, 2024 18.85 18.85 18.40 18.56 2,097 +0.30(+1.62%)
Oct 28, 2024 17.70 18.34 17.70 18.26 4,259 +1.19(+6.99%)
Oct 25, 2024 17.33 17.45 17.07 17.07 3,342 -0.23(-1.33%)
Oct 24, 2024 17.44 17.45 17.25 17.30 1,257 +0.31(+1.83%)
Oct 23, 2024 17.20 17.32 16.98 16.99 2,802 -0.71(-3.99%)
Oct 22, 2024 17.33 17.69 17.33 17.69 3,145 +0.04(+0.23%)
Oct 21, 2024 17.13 17.65 17.13 17.65 3,641 +0.27(+1.55%)
Oct 18, 2024 17.06 17.47 17.06 17.38 4,525 +0.87(+5.29%)
Oct 17, 2024 16.57 16.59 16.51 16.51 548 -0.30(-1.77%)
Oct 16, 2024 16.19 16.81 16.19 16.81 3,757 +0.73(+4.52%)
Oct 15, 2024 16.17 16.52 15.93 16.08 3,436 -0.13(-0.82%)
Oct 14, 2024 16.02 16.31 16.02 16.21 3,547 +0.62(+4.00%)
Oct 11, 2024 15.30 15.59 15.30 15.59 371 +0.89(+6.06%)
Oct 10, 2024 14.72 14.72 14.66 14.70 3,006 -0.16(-1.09%)
Oct 09, 2024 14.86 14.86 14.86 14.86 468 -0.33(-2.17%)
Oct 08, 2024 15.15 15.19 15.07 15.19 19,970 -0.17(-1.09%)
Oct 07, 2024 15.67 15.77 15.36 15.36 1,458 -0.15(-0.94%)
Oct 04, 2024 15.32 15.50 15.32 15.50 1,093 +0.41(+2.69%)
Oct 03, 2024 15.10 15.10 15.10 15.10 386 +0.05(+0.33%)
Oct 02, 2024 14.87 15.05 14.87 15.05 1,644 +0.18(+1.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.