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
)
16.00
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 12, 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 (%)
Jul 29, 2022
8.303
8.303
8.303
8.303
176
+0.02(+0.30%)
Jul 28, 2022
8.120
8.300
8.120
8.279
326
+0.27(+3.37%)
Jul 27, 2022
7.730
8.009
7.730
8.009
886
+0.72(+9.94%)
Jul 26, 2022
7.550
7.550
7.280
7.285
422
-0.54(-6.92%)
Jul 25, 2022
7.870
7.870
7.827
7.827
233
-0.36(-4.37%)
Jul 22, 2022
8.890
8.890
8.140
8.185
5,939
-0.52(-5.94%)
Jul 21, 2022
8.610
8.701
8.540
8.701
2,232
-0.03(-0.35%)
Jul 20, 2022
8.570
8.750
8.531
8.732
753
+0.54(+6.62%)
Jul 19, 2022
7.550
8.190
7.550
8.190
1,042
+0.99(+13.73%)
Jul 18, 2022
7.620
7.620
7.201
7.201
5,745
+0.41(+6.05%)
Jul 15, 2022
6.890
6.890
6.790
6.790
3,111
+0.08(+1.21%)
Jul 14, 2022
6.709
6.709
6.709
6.709
83
+0.10(+1.45%)
Jul 13, 2022
6.670
6.670
6.613
6.613
428
+0.02(+0.31%)
Jul 12, 2022
6.620
6.730
6.592
6.592
992
-0.20(-2.98%)
Jul 11, 2022
6.920
6.920
6.795
6.795
1,137
-0.47(-6.53%)
Jul 08, 2022
7.070
7.300
7.060
7.270
2,313
+0.17(+2.45%)
Jul 07, 2022
6.660
7.096
6.660
7.096
550
+0.67(+10.42%)
Jul 06, 2022
6.410
6.490
6.400
6.426
13,860
-0.23(-3.48%)
Jul 05, 2022
6.270
6.658
6.270
6.658
1,071
+0.41(+6.51%)
Jul 01, 2022
6.372
6.372
6.250
6.251
951
+0.11(+1.79%)
Jun 30, 2022
6.120
6.270
6.110
6.141
2,485
-0.34(-5.23%)
Jun 29, 2022
6.630
6.630
6.433
6.480
1,266
-0.25(-3.72%)
Jun 28, 2022
7.170
7.170
6.731
6.731
1,174
-0.21(-3.02%)
Jun 27, 2022
7.400
7.400
6.940
6.940
1,867
-0.41(-5.57%)
Jun 24, 2022
7.350
7.408
7.295
7.350
4,271
+0.25(+3.59%)
Jun 23, 2022
6.900
7.095
6.840
7.095
5,714
+0.18(+2.57%)
Jun 22, 2022
7.140
7.140
6.917
6.917
5,347
-0.48(-6.53%)
Jun 21, 2022
7.410
7.710
7.400
7.400
5,336
+0.44(+6.33%)
Jun 17, 2022
6.988
7.070
6.900
6.959
6,922
-0.02(-0.24%)
Jun 16, 2022
7.320
7.320
6.976
6.976
6,540
-0.47(-6.37%)
Jun 15, 2022
7.350
7.580
7.170
7.450
5,690
+0.06(+0.82%)
Jun 14, 2022
7.520
7.520
7.270
7.389
7,373
-0.04(-0.54%)
Jun 13, 2022
8.000
8.000
7.335
7.429
13,717
-1.39(-15.72%)
Jun 10, 2022
8.870
8.870
8.790
8.815
1,941
-0.43(-4.60%)
Jun 09, 2022
9.500
9.500
9.220
9.241
3,304
-0.49(-5.08%)
Jun 08, 2022
9.800
9.800
9.736
9.736
353
-0.11(-1.12%)
Jun 07, 2022
9.570
9.846
9.570
9.846
961
-0.03(-0.34%)
Jun 06, 2022
10.19
10.19
9.879
9.879
685
+0.11(+1.16%)
Jun 03, 2022
9.809
9.809
9.675
9.766
1,384
-0.31(-3.05%)
Jun 02, 2022
9.690
10.16
9.690
10.07
13,393
+0.34(+3.49%)
Jun 01, 2022
10.49
10.49
9.671
9.734
22,443
-0.70(-6.71%)
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%)
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
.