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
)
13.79
-0.18 (-1.30%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
Sep 01, 2022
7.550
7.550
7.385
7.537
665
-0.26(-3.38%)
Aug 31, 2022
7.760
7.801
7.760
7.801
121
+0.11(+1.47%)
Aug 30, 2022
7.930
7.930
7.590
7.689
1,655
-0.10(-1.33%)
Aug 29, 2022
7.710
7.920
7.710
7.792
1,291
-0.03(-0.40%)
Aug 26, 2022
7.870
7.870
7.824
7.824
262
-0.48(-5.74%)
Aug 25, 2022
8.240
8.300
8.239
8.300
515
+0.05(+0.56%)
Aug 24, 2022
8.254
8.254
8.254
8.254
108
+0.10(+1.26%)
Aug 23, 2022
8.125
8.165
8.125
8.151
719
+0.17(+2.10%)
Aug 22, 2022
8.100
8.130
7.980
7.984
1,560
-0.37(-4.39%)
Aug 19, 2022
8.900
8.900
8.350
8.350
2,926
-0.79(-8.65%)
Aug 18, 2022
9.141
9.141
9.141
9.141
108
-0.12(-1.31%)
Aug 17, 2022
9.350
9.400
9.245
9.262
1,266
-0.62(-6.28%)
Aug 16, 2022
10.19
10.19
9.845
9.882
3,477
-0.51(-4.90%)
Aug 15, 2022
10.40
10.40
10.39
10.39
440
+0.14(+1.34%)
Aug 12, 2022
9.850
10.25
9.709
10.25
881
+0.44(+4.49%)
Aug 11, 2022
10.10
10.40
9.810
9.813
3,078
+0.19(+1.99%)
Aug 10, 2022
9.340
9.690
9.340
9.622
2,308
+0.69(+7.76%)
Aug 09, 2022
8.950
8.950
8.929
8.929
612
-0.43(-4.59%)
Aug 08, 2022
9.460
9.460
9.220
9.359
1,361
+0.43(+4.83%)
Aug 05, 2022
8.741
8.928
8.741
8.928
1,684
+0.15(+1.77%)
Aug 04, 2022
8.980
9.210
8.770
8.773
3,128
-0.10(-1.13%)
Aug 03, 2022
8.680
8.873
8.640
8.873
1,629
+0.43(+5.14%)
Aug 02, 2022
8.150
8.600
8.150
8.439
349
+0.23(+2.83%)
Aug 01, 2022
8.218
8.299
8.207
8.207
921
-0.10(-1.16%)
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%)
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
.