Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Invesco Alerian Galaxy Crypto Economy ETF (NY: SATO )

12.49 +0.08 (+0.65%)

Streaming Delayed Price Updated: 1:53 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	5.865	5.865	5.865	5.865	138	+0.08(+1.35%)
Feb 27, 2023	5.787	5.787	5.787	5.787	46	+0.04(+0.64%)
Feb 24, 2023	5.760	5.760	5.660	5.750	2,675	-0.30(-4.94%)
Feb 23, 2023	5.965	6.049	5.965	6.049	383	+0.05(+0.83%)
Feb 22, 2023	6.000	6.000	5.980	5.999	944	-0.09(-1.47%)
Feb 21, 2023	6.400	6.450	6.089	6.089	646	-0.34(-5.34%)
Feb 17, 2023	6.310	6.432	6.240	6.432	1,160	+0.10(+1.60%)
Feb 16, 2023	6.790	6.790	6.330	6.330	526	-0.28(-4.23%)
Feb 15, 2023	6.430	6.610	6.425	6.610	5,662	+0.56(+9.27%)
Feb 14, 2023	5.890	6.049	5.860	6.049	823	+0.32(+5.56%)
Feb 13, 2023	5.750	5.750	5.730	5.730	952	-0.02(-0.34%)
Feb 10, 2023	5.790	5.800	5.750	5.750	2,814	-0.24(-3.93%)
Feb 09, 2023	6.470	6.510	5.973	5.985	2,679	-0.54(-8.31%)
Feb 08, 2023	6.585	6.590	6.520	6.527	5,481	-0.15(-2.31%)
Feb 07, 2023	6.520	6.681	6.520	6.681	945	+0.03(+0.42%)
Feb 06, 2023	6.625	6.675	6.540	6.653	2,490	-0.07(-1.05%)
Feb 03, 2023	6.910	7.075	6.724	6.724	4,576	-0.39(-5.43%)
Feb 02, 2023	6.600	7.180	6.600	7.110	6,345	+0.57(+8.80%)
Feb 01, 2023	6.064	6.535	6.064	6.535	451	+0.41(+6.73%)
Jan 31, 2023	6.100	6.170	6.070	6.123	4,066	+0.15(+2.49%)
Jan 30, 2023	6.240	6.240	5.975	5.975	2,647	-0.32(-5.15%)
Jan 27, 2023	6.090	6.299	6.090	6.299	467	+0.20(+3.22%)
Jan 26, 2023	6.150	6.150	6.050	6.103	803	+0.06(+1.01%)
Jan 25, 2023	5.985	6.041	5.985	6.041	1,089	-0.05(-0.85%)
Jan 24, 2023	6.190	6.280	6.093	6.093	2,852	-0.16(-2.55%)
Jan 23, 2023	6.110	6.330	6.108	6.253	5,652	+0.24(+4.07%)
Jan 20, 2023	5.740	6.008	5.720	6.008	514	+0.33(+5.87%)
Jan 19, 2023	5.475	5.675	5.475	5.675	1,251	+0.15(+2.71%)
Jan 18, 2023	6.070	6.070	5.526	5.526	3,598	-0.46(-7.71%)
Jan 17, 2023	6.129	6.170	5.934	5.987	7,287	+0.29(+5.09%)
Jan 13, 2023	5.605	5.860	5.600	5.697	4,512	+0.12(+2.14%)
Jan 12, 2023	5.000	5.577	4.895	5.577	4,296	+0.72(+14.77%)
Jan 11, 2023	4.970	4.970	4.860	4.860	228	-0.05(-1.02%)
Jan 10, 2023	4.880	4.910	4.860	4.910	800	+0.30(+6.46%)
Jan 09, 2023	4.325	4.700	4.325	4.612	803	+0.38(+8.91%)
Jan 06, 2023	4.120	4.234	4.120	4.234	1,038	+0.08(+1.87%)
Jan 05, 2023	4.170	4.170	4.100	4.157	1,186	-0.14(-3.16%)
Jan 04, 2023	3.990	4.330	3.990	4.292	3,068	+0.33(+8.25%)
Jan 03, 2023	4.010	4.010	3.921	3.965	611	+0.02(+0.39%)
Dec 30, 2022	3.887	3.949	3.880	3.949	1,981	+0.04(+0.91%)
Dec 29, 2022	3.830	3.961	3.830	3.914	1,008	+0.11(+2.82%)
Dec 28, 2022	3.890	3.890	3.806	3.806	745	-0.09(-2.35%)
Dec 27, 2022	3.980	3.991	3.890	3.898	7,140	-0.15(-3.77%)
Dec 23, 2022	4.110	4.110	4.050	4.051	2,407	-0.08(-1.84%)
Dec 22, 2022	4.080	4.127	4.000	4.127	769	-0.02(-0.56%)
Dec 21, 2022	4.150	4.180	4.120	4.150	1,364	+0.04(+1.04%)
Dec 20, 2022	4.100	4.107	4.090	4.107	728	+0.00(+0.02%)
Dec 19, 2022	4.310	4.310	4.070	4.106	2,121	-0.35(-7.93%)
Dec 16, 2022	4.620	4.630	4.360	4.460	2,913	-0.32(-6.69%)
Dec 15, 2022	4.650	4.780	4.650	4.780	2,419	+0.07(+1.51%)
Dec 14, 2022	4.650	4.709	4.635	4.709	873	+0.20(+4.50%)
Dec 13, 2022	4.690	4.690	4.460	4.506	5,087	+0.04(+0.93%)
Dec 12, 2022	4.460	4.465	4.440	4.465	3,063	+0.06(+1.47%)
Dec 09, 2022	4.510	4.520	4.400	4.400	779	-0.08(-1.76%)
Dec 08, 2022	4.430	4.479	4.430	4.479	786	+0.11(+2.54%)
Dec 07, 2022	4.480	4.480	4.350	4.368	1,682	-0.17(-3.67%)
Dec 06, 2022	4.530	4.534	4.534	4.534	41	-0.10(-2.07%)
Dec 05, 2022	4.750	4.750	4.630	4.630	1,399	-0.21(-4.31%)
Dec 02, 2022	4.830	4.840	4.760	4.839	1,428	+0.06(+1.21%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Invesco Alerian Galaxy Crypto Economy ETF (NY: SATO )

Historical Prices