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
)
15.26
-0.02 (-0.13%)
Streaming Delayed Price
Updated: 2:54 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 (%)
May 31, 2022
10.40
10.70
10.34
10.43
10,791
+0.51(+5.19%)
May 27, 2022
9.790
10.05
9.760
9.920
9,639
+0.36(+3.73%)
May 26, 2022
9.550
9.633
9.394
9.563
14,248
+0.29(+3.15%)
May 25, 2022
8.980
9.330
8.980
9.271
18,939
+0.23(+2.56%)
May 24, 2022
9.000
9.142
8.920
9.040
11,305
-0.47(-4.97%)
May 23, 2022
9.610
9.650
9.450
9.513
10,245
-0.09(-0.96%)
May 20, 2022
10.28
10.28
9.331
9.605
8,019
-0.43(-4.24%)
May 19, 2022
10.03
10.23
10.02
10.03
3,402
+0.32(+3.32%)
May 18, 2022
10.06
10.06
9.660
9.708
3,593
-0.45(-4.42%)
May 17, 2022
10.02
10.16
9.870
10.16
1,452
+0.48(+5.01%)
May 16, 2022
10.06
10.06
9.672
9.672
2,342
-0.55(-5.35%)
May 13, 2022
10.70
10.70
10.03
10.22
13,179
+0.88(+9.37%)
May 12, 2022
8.590
9.550
8.590
9.344
23,555
-0.12(-1.30%)
May 11, 2022
10.17
10.44
9.467
9.467
6,852
-1.07(-10.16%)
May 10, 2022
11.45
11.45
10.44
10.54
8,602
-0.08(-0.75%)
May 09, 2022
11.91
11.91
10.62
10.62
6,041
-1.75(-14.17%)
May 06, 2022
12.50
12.50
12.30
12.37
2,171
-0.27(-2.12%)
May 05, 2022
13.33
13.33
12.61
12.64
3,364
-1.21(-8.74%)
May 04, 2022
12.95
13.85
12.95
13.85
1,041
+0.60(+4.52%)
May 03, 2022
13.49
13.49
13.25
13.25
561
-0.05(-0.38%)
May 02, 2022
12.86
13.30
12.81
13.30
998
+0.40(+3.12%)
Apr 29, 2022
12.90
12.90
12.90
12.90
282
-0.58(-4.31%)
Apr 28, 2022
13.00
13.60
13.00
13.48
968
+0.38(+2.88%)
Apr 27, 2022
13.44
13.47
13.10
13.10
5,304
-0.09(-0.65%)
Apr 26, 2022
13.95
13.95
13.19
13.19
4,541
-0.79(-5.63%)
Apr 25, 2022
13.68
13.97
13.63
13.97
2,636
+0.13(+0.93%)
Apr 22, 2022
14.50
14.50
13.84
13.84
7,037
-0.63(-4.34%)
Apr 21, 2022
15.25
15.25
14.44
14.47
3,962
-0.67(-4.45%)
Apr 20, 2022
15.37
15.37
15.14
15.14
6,123
-0.36(-2.34%)
Apr 19, 2022
15.15
15.61
15.15
15.51
4,764
+0.42(+2.76%)
Apr 18, 2022
15.14
15.14
14.83
15.09
2,367
-0.12(-0.78%)
Apr 14, 2022
15.52
15.56
15.21
15.21
8,511
-0.56(-3.57%)
Apr 13, 2022
15.07
15.77
15.07
15.77
1,492
+0.63(+4.14%)
Apr 12, 2022
15.57
15.57
15.14
15.14
1,017
-0.42(-2.67%)
Apr 11, 2022
16.01
16.07
15.56
15.56
2,131
-0.61(-3.77%)
Apr 08, 2022
16.26
16.38
16.17
16.17
2,568
-0.42(-2.50%)
Apr 07, 2022
16.34
16.59
16.22
16.59
2,170
-0.20(-1.20%)
Apr 06, 2022
17.30
17.30
16.73
16.79
1,780
-0.91(-5.16%)
Apr 05, 2022
18.27
18.28
17.65
17.70
2,136
-0.68(-3.71%)
Apr 04, 2022
18.19
18.38
18.14
18.38
2,324
+0.27(+1.51%)
Apr 01, 2022
17.81
18.20
17.76
18.11
1,806
+0.38(+2.14%)
Mar 31, 2022
18.18
18.20
17.73
17.73
67,508
-0.71(-3.87%)
Mar 30, 2022
19.00
19.02
18.42
18.44
1,410
-0.85(-4.40%)
Mar 29, 2022
18.97
19.30
18.97
19.29
1,574
+0.17(+0.90%)
Mar 28, 2022
19.30
19.31
18.66
19.12
4,143
+0.97(+5.34%)
Mar 25, 2022
18.77
18.77
18.00
18.15
1,045
-0.28(-1.52%)
Mar 24, 2022
17.75
18.43
17.73
18.43
4,019
+0.85(+4.86%)
Mar 23, 2022
17.63
17.91
17.58
17.58
2,453
-0.16(-0.93%)
Mar 22, 2022
17.19
17.98
17.19
17.74
3,092
+0.81(+4.81%)
Mar 21, 2022
17.18
17.18
16.57
16.93
3,553
-0.35(-2.04%)
Mar 18, 2022
16.46
17.35
16.46
17.28
1,103
+0.74(+4.50%)
Mar 17, 2022
16.24
16.53
16.24
16.53
696
+0.53(+3.31%)
Mar 16, 2022
15.88
16.01
15.40
16.01
657
+1.04(+6.94%)
Mar 15, 2022
14.65
14.99
14.52
14.97
2,045
+0.47(+3.21%)
Mar 14, 2022
15.17
15.17
14.49
14.50
8,770
-0.65(-4.30%)
Mar 11, 2022
15.93
15.93
15.15
15.15
1,027
-0.88(-5.50%)
Mar 10, 2022
15.92
16.04
15.74
16.04
2,561
-0.42(-2.57%)
Mar 09, 2022
16.59
16.72
16.46
16.46
3,192
+1.27(+8.37%)
Mar 08, 2022
15.00
15.28
14.70
15.19
8,810
+0.47(+3.17%)
Mar 07, 2022
15.78
15.78
14.72
14.72
3,117
-0.83(-5.32%)
Mar 04, 2022
16.25
16.25
15.50
15.55
6,846
-1.04(-6.27%)
Mar 03, 2022
16.88
16.88
16.59
16.59
727
-0.97(-5.51%)
Mar 02, 2022
17.60
17.60
17.39
17.56
2,330
+0.13(+0.77%)
Mar 01, 2022
19.37
19.37
17.31
17.42
6,965
+0.00(+0.02%)
Feb 28, 2022
16.68
17.42
16.68
17.42
2,193
+0.77(+4.61%)
Feb 25, 2022
16.34
16.83
16.50
16.65
18,882
+0.33(+2.02%)
Feb 24, 2022
15.00
16.41
14.67
16.32
16,751
+0.62(+3.95%)
Feb 23, 2022
16.36
16.36
15.70
15.70
3,350
-0.46(-2.83%)
Feb 22, 2022
16.46
16.50
16.00
16.16
4,457
-0.66(-3.95%)
Feb 18, 2022
16.82
0
-0.78(-4.42%)
Feb 17, 2022
18.32
18.39
17.53
17.60
7,903
-1.34(-7.07%)
Feb 16, 2022
19.02
19.02
18.69
18.94
10,207
-0.13(-0.68%)
Feb 15, 2022
19.03
19.08
18.70
19.07
2,550
+1.27(+7.13%)
Feb 14, 2022
18.38
18.38
17.66
17.80
4,191
-0.39(-2.16%)
Feb 11, 2022
19.12
19.36
18.18
18.19
7,182
-0.96(-4.99%)
Feb 10, 2022
18.95
20.33
18.95
19.15
7,382
-0.39(-2.02%)
Feb 09, 2022
18.90
19.58
18.90
19.54
185,641
+0.89(+4.80%)
Feb 08, 2022
18.07
18.66
18.07
18.65
10,549
+0.15(+0.81%)
Feb 07, 2022
18.22
18.91
18.16
18.50
12,122
+1.23(+7.11%)
Feb 04, 2022
16.29
17.40
16.29
17.27
49,797
+1.27(+7.92%)
Feb 03, 2022
16.29
16.00
16.00
4,759
-0.70(-4.21%)
Feb 02, 2022
16.95
16.95
16.70
16.71
9,389
-0.85(-4.85%)
Feb 01, 2022
17.39
17.64
16.91
17.56
12,096
+0.68(+4.03%)
Jan 31, 2022
16.06
16.91
16.88
17,048
+1.09(+6.89%)
Jan 28, 2022
15.18
15.79
15.18
15.79
3,846
+0.76(+5.06%)
Jan 27, 2022
16.17
16.17
15.03
15.03
22,538
-1.14(-7.06%)
Jan 26, 2022
16.59
17.03
16.11
16.17
9,797
+0.21(+1.33%)
Jan 25, 2022
15.99
16.24
15.70
15.96
17,092
-0.14(-0.87%)
Jan 24, 2022
15.75
16.11
14.46
16.10
26,475
-0.14(-0.89%)
Jan 21, 2022
17.76
17.76
16.24
16.24
18,672
-1.88(-10.37%)
Jan 20, 2022
18.65
19.00
18.12
18.12
3,319
-0.05(-0.25%)
Jan 19, 2022
18.85
19.07
18.17
18.17
4,625
-0.42(-2.28%)
Jan 18, 2022
19.59
19.59
18.50
18.59
19,270
-1.10(-5.58%)
Jan 14, 2022
19.69
0
+0.02(+0.13%)
Jan 13, 2022
21.00
21.00
19.58
19.66
17,868
-0.93(-4.51%)
Jan 12, 2022
20.28
20.95
20.28
20.59
12,518
+0.51(+2.56%)
Jan 11, 2022
19.43
20.15
19.43
20.08
22,687
+0.98(+5.13%)
Jan 10, 2022
19.30
19.30
18.55
19.10
12,292
-0.32(-1.65%)
Jan 07, 2022
19.39
19.64
19.22
19.42
4,916
-0.20(-1.02%)
Jan 06, 2022
20.00
20.00
19.11
19.62
6,685
-0.47(-2.35%)
Jan 05, 2022
21.27
21.27
20.00
20.09
56,789
-1.01(-4.78%)
Jan 04, 2022
21.49
21.65
20.85
21.10
8,237
-0.20(-0.93%)
Jan 03, 2022
21.56
21.56
21.07
21.30
10,112
+0.35(+1.67%)
Dec 31, 2021
21.61
21.61
20.95
20.95
2,243
-0.48(-2.26%)
Dec 30, 2021
21.35
21.70
21.20
21.43
6,196
+0.08(+0.40%)
Dec 29, 2021
21.90
21.90
21.35
21.35
2,621
-0.66(-3.00%)
Dec 28, 2021
23.06
23.06
21.94
22.01
5,476
-1.48(-6.30%)
Dec 27, 2021
23.52
23.78
23.48
23.49
4,689
+0.06(+0.26%)
Dec 23, 2021
22.13
23.43
21.89
23.43
3,952
+1.28(+5.77%)
Dec 22, 2021
22.00
22.29
21.94
22.15
8,154
+0.14(+0.63%)
Dec 21, 2021
21.42
22.01
21.42
22.01
2,365
+1.22(+5.87%)
Dec 20, 2021
21.48
21.48
20.54
20.79
5,282
-1.03(-4.73%)
Dec 17, 2021
21.95
22.35
21.50
21.83
8,014
-0.61(-2.72%)
Dec 16, 2021
23.50
23.50
22.31
22.44
2,813
-0.97(-4.16%)
Dec 15, 2021
22.50
23.42
21.91
23.41
6,698
+0.73(+3.22%)
Dec 14, 2021
22.64
23.01
22.36
22.68
9,002
-0.05(-0.22%)
Dec 13, 2021
23.28
23.43
22.72
22.73
13,663
-1.07(-4.50%)
Dec 10, 2021
24.48
24.61
23.50
23.80
3,896
-0.19(-0.79%)
Dec 09, 2021
24.45
24.58
23.95
23.99
5,814
-1.51(-5.93%)
Dec 08, 2021
25.02
25.53
24.97
25.50
3,991
+0.20(+0.79%)
Dec 07, 2021
24.95
25.71
24.95
25.30
10,297
+1.26(+5.23%)
Dec 06, 2021
23.80
24.14
22.53
24.05
15,091
-0.47(-1.91%)
Dec 03, 2021
26.23
26.23
24.19
24.51
13,989
-2.36(-8.77%)
Dec 02, 2021
27.12
27.41
26.38
26.87
10,293
-0.53(-1.93%)
Dec 01, 2021
29.07
29.27
27.40
27.40
16,573
-1.11(-3.89%)
Nov 30, 2021
28.88
29.42
27.88
28.51
27,454
-0.23(-0.79%)
Nov 29, 2021
28.79
28.80
27.97
28.74
13,892
+1.04(+3.74%)
Nov 26, 2021
27.80
27.92
27.31
27.70
18,309
-1.08(-3.75%)
Nov 24, 2021
28.54
28.78
27.83
28.78
10,634
+0.00(+0.00%)
Nov 23, 2021
28.45
28.90
28.08
28.78
15,586
+0.36(+1.27%)
Nov 22, 2021
30.07
30.07
28.24
28.42
10,638
-1.47(-4.92%)
Nov 19, 2021
29.18
30.30
29.18
29.89
6,540
+0.71(+2.45%)
Nov 18, 2021
30.16
29.18
29.11
29.18
11,980
-1.30(-4.27%)
Nov 17, 2021
30.80
30.84
30.08
30.48
8,130
-0.28(-0.91%)
Nov 16, 2021
32.16
32.16
30.50
30.76
16,212
-1.37(-4.25%)
Nov 15, 2021
33.51
33.51
32.05
32.13
21,554
-0.91(-2.77%)
Nov 12, 2021
32.50
33.04
31.72
33.04
10,022
+0.64(+1.98%)
Nov 11, 2021
32.03
32.86
32.03
32.40
15,094
+0.44(+1.38%)
Nov 10, 2021
35.24
31.96
26,319
-1.59(-4.75%)
Nov 09, 2021
34.52
34.67
32.84
33.55
23,467
+0.52(+1.57%)
Nov 08, 2021
32.32
33.24
32.22
33.03
15,920
+2.20(+7.15%)
Nov 05, 2021
31.25
31.31
30.60
30.83
16,532
-0.07(-0.22%)
Nov 04, 2021
31.05
31.57
30.59
30.90
36,283
-0.24(-0.78%)
Nov 03, 2021
30.66
31.16
30.38
31.14
17,628
+0.42(+1.37%)
Nov 02, 2021
30.18
30.73
30.01
30.72
22,658
+1.09(+3.67%)
Nov 01, 2021
29.46
29.77
28.98
29.63
17,559
+0.65(+2.23%)
Oct 29, 2021
28.33
29.31
28.33
28.98
10,914
+0.63(+2.22%)
Oct 28, 2021
28.04
28.36
27.75
28.36
6,541
+1.35(+5.00%)
Oct 27, 2021
26.96
27.50
26.93
27.01
7,913
-0.94(-3.37%)
Oct 26, 2021
28.50
27.95
14,541
-0.20(-0.73%)
Oct 25, 2021
27.53
28.27
27.50
28.15
17,409
+1.27(+4.74%)
Oct 22, 2021
28.15
28.15
26.55
26.88
10,909
-0.87(-3.14%)
Oct 21, 2021
28.53
28.74
27.53
27.75
23,705
-0.80(-2.80%)
Oct 20, 2021
27.66
28.94
27.60
28.55
48,067
+0.97(+3.51%)
Oct 19, 2021
27.11
27.58
26.67
27.58
10,568
+0.69(+2.57%)
Oct 18, 2021
26.68
27.48
26.68
26.89
23,145
+0.10(+0.37%)
Oct 15, 2021
26.36
26.97
26.26
26.79
23,299
+1.11(+4.32%)
Oct 14, 2021
25.98
25.98
25.57
25.68
15,778
+0.04(+0.15%)
Oct 13, 2021
25.00
25.64
24.81
25.64
19,233
+0.66(+2.65%)
Oct 12, 2021
26.15
26.15
24.94
24.98
16,829
-1.02(-3.92%)
Oct 11, 2021
25.81
26.35
25.81
26.00
25,363
+0.56(+2.20%)
Oct 08, 2021
25.67
25.77
25.28
25.44
20,178
-0.10(-0.39%)
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
.