Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Alerian Galaxy Crypto Economy ETF (NY: SATO )

13.27 +0.05 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 14.79 15.35 14.79 14.96 10,132 +0.38(+2.58%)
Mar 27, 2024 14.95 14.95 14.47 14.58 5,225 +0.09(+0.63%)
Mar 26, 2024 14.81 14.81 14.41 14.49 3,375 -0.30(-2.02%)
Mar 25, 2024 14.43 14.91 14.30 14.79 5,295 +0.86(+6.16%)
Mar 22, 2024 14.20 14.20 13.90 13.93 4,564 -0.49(-3.37%)
Mar 21, 2024 14.71 14.85 14.36 14.42 11,357 +0.04(+0.25%)
Mar 20, 2024 13.08 14.39 13.08 14.38 7,886 +1.23(+9.35%)
Mar 19, 2024 12.88 13.32 12.65 13.15 15,584 -0.30(-2.23%)
Mar 18, 2024 13.70 13.75 13.35 13.45 8,417 -0.35(-2.54%)
Mar 15, 2024 13.00 13.99 13.00 13.80 116,105 +0.48(+3.60%)
Mar 14, 2024 14.05 14.05 13.14 13.32 10,525 -1.00(-6.98%)
Mar 13, 2024 14.09 14.49 13.99 14.32 60,537 +0.42(+3.02%)
Mar 12, 2024 13.54 13.93 13.54 13.90 64,132 +0.19(+1.39%)
Mar 11, 2024 15.00 15.00 13.66 13.71 123,524 -0.68(-4.71%)
Mar 08, 2024 14.33 14.95 14.07 14.39 22,536 +0.61(+4.41%)
Mar 07, 2024 13.79 13.90 13.49 13.78 8,585 +0.02(+0.15%)
Mar 06, 2024 13.78 13.95 13.34 13.76 6,522 +0.72(+5.50%)
Mar 05, 2024 13.96 14.16 13.00 13.04 13,454 -1.03(-7.30%)
Mar 04, 2024 14.48 14.58 13.90 14.07 16,714 +0.08(+0.61%)
Mar 01, 2024 13.65 13.99 13.32 13.99 9,964 +0.37(+2.68%)
Feb 29, 2024 14.81 14.81 13.40 13.62 26,618 -0.70(-4.89%)
Feb 28, 2024 15.08 15.35 14.24 14.32 17,519 -0.31(-2.12%)
Feb 27, 2024 15.19 15.41 14.50 14.63 16,725 +0.23(+1.60%)
Feb 26, 2024 13.12 14.53 13.12 14.40 21,600 +1.47(+11.38%)
Feb 23, 2024 13.14 13.18 12.84 12.93 12,350 -0.49(-3.62%)
Feb 22, 2024 13.26 13.60 13.26 13.41 8,261 +0.34(+2.63%)
Feb 21, 2024 13.31 13.32 13.07 13.07 5,982 -0.70(-5.11%)
Feb 20, 2024 14.24 14.32 13.30 13.77 22,734 -0.47(-3.31%)
Feb 16, 2024 14.60 14.73 14.05 14.25 12,874 -0.12(-0.86%)
Feb 15, 2024 15.19 15.19 14.33 14.37 11,745 -0.37(-2.54%)
Feb 14, 2024 14.37 14.74 14.31 14.74 21,111 +1.51(+11.37%)
Feb 13, 2024 13.13 13.56 13.04 13.24 10,881 -0.71(-5.10%)
Feb 12, 2024 13.09 14.20 13.09 13.95 25,782 +0.95(+7.32%)
Feb 09, 2024 12.82 13.00 12.62 13.00 17,902 +0.91(+7.51%)
Feb 08, 2024 11.46 12.13 11.43 12.09 13,484 +0.91(+8.16%)
Feb 07, 2024 10.94 11.19 10.71 11.18 21,176 +0.23(+2.09%)
Feb 06, 2024 10.60 10.95 10.60 10.95 12,354 +0.38(+3.60%)
Feb 05, 2024 11.10 11.10 10.57 10.57 4,681 -0.53(-4.80%)
Feb 02, 2024 11.31 11.31 11.00 11.10 4,059 -0.18(-1.61%)
Feb 01, 2024 11.30 11.35 10.97 11.28 3,544 +0.04(+0.39%)
Jan 31, 2024 11.41 11.84 11.24 11.24 4,244 -0.49(-4.22%)
Jan 30, 2024 12.09 12.09 11.67 11.74 20,852 -0.29(-2.42%)
Jan 29, 2024 11.67 12.26 11.44 12.03 28,155 +0.56(+4.85%)
Jan 26, 2024 10.97 11.50 10.97 11.47 12,872 +0.87(+8.18%)
Jan 25, 2024 10.57 10.66 10.32 10.60 4,842 +0.23(+2.20%)
Jan 24, 2024 10.75 10.91 10.35 10.38 6,833 -0.11(-1.02%)
Jan 23, 2024 10.42 10.65 10.42 10.48 4,210 -0.30(-2.78%)
Jan 22, 2024 10.54 11.01 10.51 10.78 8,206 +0.00(+0.01%)
Jan 19, 2024 10.65 10.84 10.30 10.78 9,505 +0.09(+0.85%)
Jan 18, 2024 11.24 11.32 10.67 10.69 8,755 -0.54(-4.81%)
Jan 17, 2024 11.34 11.34 11.16 11.23 33,364 -0.29(-2.52%)
Jan 16, 2024 11.72 11.77 11.32 11.52 10,385 -0.47(-3.88%)
Jan 12, 2024 12.72 12.73 11.98 11.99 20,064 -0.99(-7.66%)
Jan 11, 2024 14.71 14.85 12.72 12.98 34,973 -0.68(-4.97%)
Jan 10, 2024 13.33 14.05 13.01 13.66 11,747 +0.01(+0.06%)
Jan 09, 2024 13.90 14.01 13.63 13.65 10,817 -0.34(-2.43%)
Jan 08, 2024 13.63 14.09 12.84 13.99 24,346 +0.70(+5.24%)
Jan 05, 2024 13.68 13.68 13.07 13.29 7,291 -0.44(-3.20%)
Jan 04, 2024 13.48 13.99 13.39 13.73 10,997 +0.48(+3.65%)
Jan 03, 2024 12.81 13.52 12.73 13.25 16,673 -0.60(-4.33%)
Jan 02, 2024 15.53 15.53 13.76 13.85 26,452 -0.19(-1.35%)
Dec 29, 2023 16.12 16.23 14.02 14.04 45,157 -1.84(-11.56%)
Dec 28, 2023 16.26 16.26 15.66 15.88 43,781 -0.75(-4.48%)
Dec 27, 2023 15.81 16.66 15.81 16.62 21,220 +1.55(+10.27%)
Dec 26, 2023 15.24 15.24 14.62 15.07 32,365 +0.22(+1.50%)
Dec 22, 2023 14.16 15.19 13.88 14.85 39,404 +0.84(+6.03%)
Dec 21, 2023 13.85 14.01 13.44 14.01 18,385 +0.71(+5.31%)
Dec 20, 2023 13.57 14.13 13.30 13.30 38,491 +0.18(+1.41%)
Dec 19, 2023 13.26 13.48 12.75 13.12 28,789 +0.27(+2.06%)
Dec 18, 2023 12.06 12.89 12.06 12.85 14,402 +0.38(+3.05%)
Dec 15, 2023 12.29 12.54 12.08 12.47 15,328 +0.08(+0.61%)
Dec 14, 2023 12.27 12.39 12.21 12.39 8,379 +0.32(+2.68%)
Dec 13, 2023 11.00 12.07 10.99 12.07 18,303 +0.91(+8.12%)
Dec 12, 2023 11.23 11.23 10.99 11.16 16,194 +0.26(+2.43%)
Dec 11, 2023 11.59 11.59 10.78 10.90 22,537 -1.30(-10.66%)
Dec 08, 2023 11.75 12.20 11.75 12.20 13,262 +0.76(+6.68%)
Dec 07, 2023 11.25 11.59 11.12 11.44 15,779 -0.09(-0.79%)
Dec 06, 2023 11.83 11.83 11.53 11.53 27,950 -0.06(-0.54%)
Dec 05, 2023 11.39 11.90 11.26 11.59 35,007 +0.16(+1.40%)
Dec 04, 2023 11.81 11.81 10.97 11.43 32,880 +0.74(+6.92%)
Dec 01, 2023 9.750 10.72 9.750 10.69 15,243 +1.04(+10.76%)
Nov 30, 2023 9.890 9.910 9.630 9.652 9,403 -0.32(-3.20%)
Nov 29, 2023 10.06 10.11 9.899 9.971 11,785 +0.08(+0.83%)
Nov 28, 2023 9.660 9.920 9.460 9.889 7,385 +0.55(+5.87%)
Nov 27, 2023 9.270 9.490 9.100 9.341 14,299 -0.15(-1.56%)
Nov 24, 2023 9.030 9.590 8.970 9.489 15,726 +0.52(+5.74%)
Nov 22, 2023 8.780 8.974 8.780 8.974 2,560 +0.17(+1.95%)
Nov 21, 2023 8.610 8.815 8.610 8.802 2,477 -0.13(-1.43%)
Nov 20, 2023 8.780 9.050 8.670 8.930 9,657 +0.46(+5.41%)
Nov 17, 2023 8.400 8.490 8.400 8.472 2,803 +0.08(+0.91%)
Nov 16, 2023 8.590 8.590 8.345 8.395 4,537 -0.32(-3.65%)
Nov 15, 2023 8.200 8.713 8.200 8.713 3,229 +0.55(+6.72%)
Nov 14, 2023 8.240 8.330 8.120 8.165 4,882 +0.07(+0.87%)
Nov 13, 2023 8.190 8.190 8.054 8.094 3,985 -0.26(-3.14%)
Nov 10, 2023 8.260 8.409 8.190 8.357 3,961 +0.13(+1.63%)
Nov 09, 2023 8.860 8.860 8.200 8.223 4,168 +0.06(+0.71%)
Nov 08, 2023 8.500 8.500 8.140 8.165 1,647 -0.35(-4.10%)
Nov 07, 2023 8.340 8.514 8.340 8.514 2,676 +0.10(+1.18%)
Nov 06, 2023 8.648 8.680 8.340 8.415 2,638 -0.11(-1.31%)
Nov 03, 2023 8.470 8.590 8.470 8.526 2,156 +0.04(+0.43%)
Nov 02, 2023 8.360 8.490 8.260 8.490 6,265 +0.48(+5.94%)
Nov 01, 2023 7.990 8.020 7.900 8.014 1,834 +0.06(+0.81%)
Oct 31, 2023 7.920 7.950 7.880 7.950 1,113 +0.06(+0.82%)
Oct 30, 2023 8.095 8.095 7.800 7.886 3,489 +0.10(+1.29%)
Oct 27, 2023 7.900 8.020 7.785 7.785 2,717 -0.08(-1.07%)
Oct 26, 2023 8.000 8.000 7.869 7.869 2,660 -0.37(-4.53%)
Oct 25, 2023 8.460 8.530 8.242 8.242 5,569 -0.06(-0.78%)
Oct 24, 2023 8.620 8.639 8.229 8.307 6,357 +0.52(+6.64%)
Oct 23, 2023 7.700 7.920 7.590 7.790 4,479 +0.38(+5.13%)
Oct 20, 2023 7.460 7.544 7.410 7.410 3,810 +0.08(+1.15%)
Oct 19, 2023 7.360 7.360 7.326 7.326 1,030 -0.02(-0.26%)
Oct 18, 2023 7.440 7.460 7.345 7.345 1,601 -0.34(-4.46%)
Oct 17, 2023 7.530 7.760 7.500 7.688 2,068 +0.10(+1.28%)
Oct 16, 2023 7.450 7.710 7.450 7.590 5,743 +0.40(+5.51%)
Oct 13, 2023 7.210 7.230 7.150 7.193 1,564 -0.08(-1.15%)
Oct 12, 2023 7.300 7.410 7.250 7.277 3,630 -0.18(-2.35%)
Oct 11, 2023 7.640 7.680 7.390 7.452 1,072 -0.22(-2.85%)
Oct 10, 2023 7.770 7.820 7.651 7.671 1,854 +0.07(+0.95%)
Oct 09, 2023 7.600 7.600 7.599 7.599 708 -0.10(-1.30%)
Oct 06, 2023 7.300 7.698 7.300 7.698 2,712 +0.33(+4.54%)
Oct 05, 2023 7.470 7.479 7.364 7.364 1,612 -0.08(-1.06%)
Oct 04, 2023 7.320 7.443 7.200 7.443 8,884 +0.19(+2.59%)
Oct 03, 2023 7.540 7.600 7.241 7.255 6,860 -0.44(-5.76%)
Oct 02, 2023 7.980 7.980 7.671 7.699 2,552 +0.01(+0.12%)
Sep 29, 2023 7.689 7.689 7.689 7.689 154 -0.05(-0.65%)
Sep 28, 2023 7.470 7.790 7.470 7.739 646 +0.26(+3.47%)
Sep 27, 2023 7.490 7.510 7.380 7.480 10,640 +0.09(+1.28%)
Sep 26, 2023 7.386 7.386 7.386 7.386 225 -0.24(-3.20%)
Sep 25, 2023 7.621 7.665 7.621 7.630 3,734 -0.01(-0.13%)
Sep 22, 2023 7.830 7.830 7.640 7.640 1,355 -0.16(-2.08%)
Sep 21, 2023 7.770 7.820 7.770 7.802 2,526 -0.23(-2.83%)
Sep 20, 2023 8.260 8.260 8.030 8.030 1,205 -0.15(-1.88%)
Sep 19, 2023 8.340 8.340 8.130 8.184 4,909 -0.06(-0.67%)
Sep 18, 2023 8.420 8.420 8.239 8.239 3,228 -0.04(-0.50%)
Sep 15, 2023 8.410 8.410 8.220 8.280 2,741 -0.14(-1.65%)
Sep 14, 2023 8.418 8.418 8.418 8.418 147 +0.23(+2.76%)
Sep 13, 2023 8.193 8.193 8.193 8.193 91 -0.09(-1.06%)
Sep 12, 2023 8.650 8.650 8.280 8.280 2,069 +0.13(+1.57%)
Sep 11, 2023 8.400 8.400 8.152 8.152 1,896 -0.25(-2.94%)
Sep 08, 2023 8.350 8.399 8.350 8.399 1,539 -0.10(-1.12%)
Sep 07, 2023 8.420 8.494 8.200 8.494 3,989 +0.06(+0.69%)
Sep 06, 2023 8.390 8.490 8.390 8.436 13,395 -0.07(-0.86%)
Sep 05, 2023 8.630 8.630 8.500 8.510 5,086 -0.09(-1.08%)
Sep 01, 2023 8.880 8.880 8.596 8.602 4,112 -0.19(-2.13%)
Aug 31, 2023 9.270 9.270 8.790 8.790 2,970 -0.39(-4.25%)
Aug 30, 2023 9.290 9.290 9.130 9.180 5,403 -0.20(-2.13%)
Aug 29, 2023 8.330 9.400 8.290 9.380 4,863 +1.09(+13.15%)
Aug 28, 2023 8.370 8.380 8.264 8.290 4,418 +0.04(+0.48%)
Aug 25, 2023 8.340 8.380 8.110 8.250 3,775 -0.01(-0.10%)
Aug 24, 2023 9.540 9.540 8.244 8.258 5,049 -0.45(-5.19%)
Aug 23, 2023 8.250 8.710 8.250 8.710 1,775 +0.47(+5.75%)
Aug 22, 2023 8.430 8.530 8.237 8.237 673 -0.13(-1.58%)
Aug 21, 2023 8.430 8.430 8.300 8.369 939 -0.06(-0.73%)
Aug 18, 2023 8.250 8.430 8.250 8.430 1,780 -0.30(-3.43%)
Aug 17, 2023 9.170 9.170 8.730 8.730 6,145 -0.51(-5.52%)
Aug 16, 2023 9.400 9.400 9.180 9.240 1,748 -0.19(-2.01%)
Aug 15, 2023 9.800 9.800 9.430 9.430 1,841 -0.38(-3.87%)
Aug 14, 2023 9.860 9.860 9.690 9.810 2,845 -0.06(-0.61%)
Aug 11, 2023 9.790 9.940 9.660 9.870 3,702 +0.04(+0.39%)
Aug 10, 2023 10.01 10.05 9.831 9.831 4,042 -0.01(-0.13%)
Aug 09, 2023 10.11 10.12 9.844 9.844 1,410 -0.41(-3.96%)
Aug 08, 2023 9.950 10.29 9.950 10.25 3,405 +0.34(+3.43%)
Aug 07, 2023 10.10 10.10 9.890 9.910 9,166 -0.16(-1.62%)
Aug 04, 2023 10.46 10.46 10.07 10.07 1,334 -0.27(-2.60%)
Aug 03, 2023 10.34 10.48 10.33 10.34 671 -0.16(-1.52%)
Aug 02, 2023 10.70 10.73 10.44 10.50 2,063 -0.39(-3.57%)
Aug 01, 2023 10.68 10.91 10.68 10.89 1,859 -0.23(-2.08%)
Jul 31, 2023 11.06 11.16 11.04 11.12 5,399 +0.19(+1.73%)
Jul 28, 2023 10.81 11.01 10.81 10.93 4,302 +0.30(+2.84%)
Jul 27, 2023 11.13 11.13 10.63 10.63 3,154 -0.44(-3.96%)
Jul 26, 2023 10.95 11.07 10.91 11.07 3,900 +0.14(+1.27%)
Jul 25, 2023 10.86 11.16 10.86 10.93 1,909 +0.15(+1.41%)
Jul 24, 2023 10.77 10.82 10.61 10.78 4,113 -0.16(-1.44%)
Jul 21, 2023 11.01 11.14 10.70 10.94 10,254 +0.04(+0.32%)
Jul 20, 2023 11.46 11.72 10.90 10.90 11,454 -0.55(-4.85%)
Jul 19, 2023 11.24 11.51 11.20 11.46 16,964 +0.39(+3.53%)
Jul 18, 2023 10.97 11.25 10.97 11.06 3,803 -0.19(-1.73%)
Jul 17, 2023 11.50 11.90 11.23 11.26 12,617 -0.17(-1.48%)
Jul 14, 2023 12.11 12.27 11.27 11.43 10,566 -0.74(-6.06%)
Jul 13, 2023 10.84 12.24 10.84 12.16 18,094 +1.38(+12.74%)
Jul 12, 2023 11.22 11.22 10.72 10.79 9,237 -0.10(-0.88%)
Jul 11, 2023 10.80 10.90 10.79 10.89 5,022 +0.15(+1.39%)
Jul 10, 2023 10.29 10.74 10.02 10.74 9,083 +0.53(+5.15%)
Jul 07, 2023 9.800 10.40 9.800 10.21 2,764 +0.44(+4.46%)
Jul 06, 2023 9.880 9.880 9.358 9.774 3,404 -0.08(-0.77%)
Jul 05, 2023 9.710 9.961 9.540 9.850 8,008 +0.14(+1.39%)
Jul 03, 2023 9.090 9.730 9.090 9.714 3,576 +0.76(+8.47%)
Jun 30, 2023 9.080 9.080 8.800 8.956 2,620 +0.01(+0.07%)
Jun 29, 2023 8.900 8.990 8.810 8.950 8,382 +0.28(+3.21%)
Jun 28, 2023 8.700 8.825 8.615 8.672 8,666 -0.12(-1.32%)
Jun 27, 2023 8.590 8.800 8.590 8.787 1,817 +0.59(+7.16%)
Jun 26, 2023 8.770 8.770 8.200 8.200 48,802 -0.51(-5.86%)
Jun 23, 2023 8.420 8.850 8.420 8.710 42,025 +0.26(+3.14%)
Jun 22, 2023 8.490 8.530 8.220 8.445 9,526 +0.01(+0.16%)
Jun 21, 2023 8.270 8.582 8.270 8.432 5,961 +0.31(+3.84%)
Jun 20, 2023 7.580 8.140 7.580 8.120 13,759 +0.53(+7.01%)
Jun 16, 2023 7.320 7.611 7.320 7.588 1,331 +0.26(+3.59%)
Jun 15, 2023 7.180 7.325 7.140 7.325 1,478 +0.37(+5.32%)
May 08, 2023 6.920 6.990 6.920 6.955 1,638 -0.32(-4.38%)
May 05, 2023 7.070 7.274 7.070 7.274 835 +0.30(+4.36%)
May 04, 2023 6.930 7.060 6.930 6.970 13,894 +0.09(+1.37%)
May 03, 2023 6.876 6.876 6.876 6.876 351 -0.12(-1.69%)
May 02, 2023 6.700 6.994 6.700 6.994 1,308 +0.23(+3.38%)
May 01, 2023 7.030 7.030 6.765 6.765 2,498 -0.39(-5.49%)
Apr 28, 2023 7.165 7.165 7.158 7.158 169 +0.04(+0.58%)
Apr 27, 2023 6.940 7.117 6.940 7.117 791 +0.30(+4.35%)
Apr 26, 2023 6.890 7.090 6.821 6.821 1,954 +0.21(+3.18%)
Apr 25, 2023 6.590 6.611 6.500 6.611 2,862 -0.08(-1.19%)
Apr 24, 2023 6.580 6.692 6.580 6.690 3,349 -0.10(-1.47%)
Apr 21, 2023 6.820 6.920 6.790 6.790 503 -0.11(-1.58%)
Apr 20, 2023 6.899 6.899 6.899 6.899 255 -0.43(-5.88%)
Apr 19, 2023 7.570 7.570 7.330 7.330 3,554 -0.45(-5.84%)
Apr 18, 2023 7.870 7.870 7.780 7.785 1,369 +0.21(+2.78%)
Apr 17, 2023 7.550 7.574 7.346 7.574 769 -0.14(-1.81%)
Apr 14, 2023 8.000 8.000 7.450 7.713 32,661 -0.05(-0.60%)
Apr 13, 2023 7.544 7.880 7.544 7.760 5,043 +0.59(+8.27%)
Apr 12, 2023 7.500 7.500 7.167 7.167 1,601 -0.21(-2.81%)
Apr 11, 2023 7.150 7.390 7.150 7.374 2,592 +0.54(+7.90%)
Apr 10, 2023 6.290 6.835 6.260 6.835 783 +0.46(+7.23%)
Apr 06, 2023 6.360 6.380 6.360 6.374 326 +0.09(+1.48%)
Apr 05, 2023 6.281 6.281 6.281 6.281 296 -0.18(-2.80%)
Apr 04, 2023 6.415 6.462 6.415 6.462 828 -0.11(-1.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.