Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Invesco Alerian Galaxy Crypto Economy ETF
(NY:
SATO
)
15.37
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2022
4.550
4.790
4.550
4.790
1,730
+0.25(+5.44%)
Nov 29, 2022
4.620
4.620
4.543
4.543
5,512
-0.02(-0.46%)
Nov 28, 2022
4.670
4.670
4.550
4.563
1,463
-0.19(-3.98%)
Nov 25, 2022
4.753
4.753
4.753
4.753
127
-0.05(-1.04%)
Nov 23, 2022
4.700
4.802
4.700
4.802
1,526
+0.18(+4.00%)
Nov 22, 2022
4.430
4.670
4.430
4.618
1,090
+0.06(+1.29%)
Nov 21, 2022
4.780
4.780
4.559
4.559
616
-0.28(-5.88%)
Nov 18, 2022
4.940
4.940
4.844
4.844
523
-0.16(-3.23%)
Nov 17, 2022
5.009
5.020
5.005
5.005
910
-0.12(-2.30%)
Nov 16, 2022
5.150
5.150
5.100
5.123
488
-0.30(-5.57%)
Nov 15, 2022
5.440
5.546
5.425
5.425
2,993
+0.16(+2.94%)
Nov 14, 2022
5.340
5.350
5.260
5.270
2,286
-0.13(-2.39%)
Nov 11, 2022
5.100
5.399
5.100
5.399
681
+0.17(+3.16%)
Nov 10, 2022
5.040
5.240
5.030
5.234
4,551
+0.39(+8.16%)
Nov 09, 2022
5.250
5.250
4.839
4.839
3,368
-0.61(-11.23%)
Nov 08, 2022
5.430
5.451
5.390
5.451
5,245
-0.46(-7.84%)
Nov 07, 2022
6.310
6.310
5.780
5.914
2,995
+0.03(+0.57%)
Nov 04, 2022
5.880
5.881
5.870
5.881
3,745
+0.22(+3.90%)
Nov 03, 2022
5.720
5.769
5.660
5.660
1,074
-0.10(-1.77%)
Nov 02, 2022
6.009
6.009
5.762
5.762
447
-0.29(-4.74%)
Nov 01, 2022
6.106
6.106
6.048
6.048
518
-0.12(-1.97%)
Oct 31, 2022
6.150
6.200
6.150
6.170
2,978
-0.13(-2.01%)
Oct 28, 2022
6.297
6.297
6.297
6.297
100
+0.05(+0.77%)
Oct 27, 2022
6.310
6.330
6.248
6.248
2,127
-0.34(-5.17%)
Oct 26, 2022
6.749
6.820
6.589
6.589
834
-0.01(-0.22%)
Oct 25, 2022
6.604
6.604
6.604
6.604
187
+0.55(+9.13%)
Oct 24, 2022
6.051
187
+0.00(+0.05%)
Oct 21, 2022
5.950
6.050
5.950
6.048
4,786
+0.10(+1.67%)
Oct 20, 2022
6.000
6.000
5.949
5.949
545
-0.04(-0.72%)
Oct 19, 2022
6.130
6.150
5.980
5.992
908
-0.16(-2.57%)
Oct 18, 2022
6.290
6.290
6.150
6.150
1,522
-0.12(-1.97%)
Oct 17, 2022
6.340
6.340
6.250
6.274
729
+0.30(+5.02%)
Oct 14, 2022
6.220
6.220
5.974
5.974
569
-0.25(-4.00%)
Oct 13, 2022
5.860
6.223
5.760
6.223
4,227
+0.14(+2.32%)
Oct 12, 2022
6.082
6.082
6.082
6.082
570
+0.03(+0.52%)
Oct 11, 2022
6.040
6.160
6.000
6.050
3,992
-0.15(-2.46%)
Oct 10, 2022
6.380
6.380
6.160
6.203
1,193
-0.22(-3.48%)
Oct 07, 2022
6.425
6.439
6.425
6.426
502
-0.52(-7.46%)
Oct 06, 2022
7.080
7.130
6.945
6.945
335
-0.06(-0.88%)
Oct 05, 2022
7.000
7.050
6.960
7.006
377
-0.08(-1.09%)
Oct 04, 2022
7.040
7.084
7.040
7.084
435
+0.44(+6.58%)
Oct 03, 2022
6.532
6.646
6.532
6.646
324
+0.13(+1.98%)
Sep 30, 2022
6.370
6.575
6.370
6.517
376
+0.04(+0.59%)
Sep 29, 2022
6.459
6.479
6.459
6.479
882
-0.30(-4.44%)
Sep 28, 2022
6.780
6.780
6.780
6.780
600
+0.29(+4.50%)
Sep 27, 2022
6.690
6.690
6.380
6.488
448
+0.14(+2.15%)
Sep 26, 2022
6.599
6.670
6.352
6.352
1,139
+0.01(+0.10%)
Sep 23, 2022
6.480
6.480
6.255
6.345
3,710
-0.28(-4.26%)
Sep 22, 2022
6.720
6.720
6.570
6.628
1,242
-0.19(-2.78%)
Sep 21, 2022
6.860
6.957
6.817
6.817
3,160
-0.07(-1.09%)
Sep 20, 2022
7.020
7.020
6.889
6.892
1,528
-0.26(-3.66%)
Sep 19, 2022
7.154
7.154
7.154
7.154
183
-0.12(-1.59%)
Sep 16, 2022
7.420
7.420
7.250
7.270
5,261
-0.29(-3.86%)
Sep 15, 2022
7.550
7.650
7.550
7.562
687
-0.11(-1.49%)
Sep 14, 2022
7.600
7.676
7.600
7.676
701
+0.01(+0.19%)
Sep 13, 2022
7.795
7.795
7.660
7.662
2,434
-0.73(-8.72%)
Sep 12, 2022
8.360
8.460
8.270
8.393
864
+0.16(+1.93%)
Sep 09, 2022
8.050
8.270
8.050
8.235
3,821
+0.59(+7.77%)
Sep 08, 2022
7.280
7.641
7.250
7.641
2,400
+0.22(+3.02%)
Sep 07, 2022
7.190
7.417
7.100
7.417
866
+0.20(+2.70%)
Sep 06, 2022
7.450
7.450
7.222
7.222
762
-0.29(-3.91%)
Sep 02, 2022
7.570
7.570
7.490
7.515
403
-0.02(-0.30%)
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
.