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 )

13.31 +0.06 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 30, 2022 4.550 4.790 4.550 4.790 1,730 +0.25(+5.44%)
Nov 29, 2022 4.620 4.620 4.543 4.543 5,512 -0.02(-0.46%)
Nov 28, 2022 4.670 4.670 4.550 4.563 1,463 -0.19(-3.98%)
Nov 25, 2022 4.753 4.753 4.753 4.753 127 -0.05(-1.04%)
Nov 23, 2022 4.700 4.802 4.700 4.802 1,526 +0.18(+4.00%)
Nov 22, 2022 4.430 4.670 4.430 4.618 1,090 +0.06(+1.29%)
Nov 21, 2022 4.780 4.780 4.559 4.559 616 -0.28(-5.88%)
Nov 18, 2022 4.940 4.940 4.844 4.844 523 -0.16(-3.23%)
Nov 17, 2022 5.009 5.020 5.005 5.005 910 -0.12(-2.30%)
Nov 16, 2022 5.150 5.150 5.100 5.123 488 -0.30(-5.57%)
Nov 15, 2022 5.440 5.546 5.425 5.425 2,993 +0.16(+2.94%)
Nov 14, 2022 5.340 5.350 5.260 5.270 2,286 -0.13(-2.39%)
Nov 11, 2022 5.100 5.399 5.100 5.399 681 +0.17(+3.16%)
Nov 10, 2022 5.040 5.240 5.030 5.234 4,551 +0.39(+8.16%)
Nov 09, 2022 5.250 5.250 4.839 4.839 3,368 -0.61(-11.23%)
Nov 08, 2022 5.430 5.451 5.390 5.451 5,245 -0.46(-7.84%)
Nov 07, 2022 6.310 6.310 5.780 5.914 2,995 +0.03(+0.57%)
Nov 04, 2022 5.880 5.881 5.870 5.881 3,745 +0.22(+3.90%)
Nov 03, 2022 5.720 5.769 5.660 5.660 1,074 -0.10(-1.77%)
Nov 02, 2022 6.009 6.009 5.762 5.762 447 -0.29(-4.74%)
Nov 01, 2022 6.106 6.106 6.048 6.048 518 -0.12(-1.97%)
Oct 31, 2022 6.150 6.200 6.150 6.170 2,978 -0.13(-2.01%)
Oct 28, 2022 6.297 6.297 6.297 6.297 100 +0.05(+0.77%)
Oct 27, 2022 6.310 6.330 6.248 6.248 2,127 -0.34(-5.17%)
Oct 26, 2022 6.749 6.820 6.589 6.589 834 -0.01(-0.22%)
Oct 25, 2022 6.604 6.604 6.604 6.604 187 +0.55(+9.13%)
Oct 24, 2022 6.051 187 +0.00(+0.05%)
Oct 21, 2022 5.950 6.050 5.950 6.048 4,786 +0.10(+1.67%)
Oct 20, 2022 6.000 6.000 5.949 5.949 545 -0.04(-0.72%)
Oct 19, 2022 6.130 6.150 5.980 5.992 908 -0.16(-2.57%)
Oct 18, 2022 6.290 6.290 6.150 6.150 1,522 -0.12(-1.97%)
Oct 17, 2022 6.340 6.340 6.250 6.274 729 +0.30(+5.02%)
Oct 14, 2022 6.220 6.220 5.974 5.974 569 -0.25(-4.00%)
Oct 13, 2022 5.860 6.223 5.760 6.223 4,227 +0.14(+2.32%)
Oct 12, 2022 6.082 6.082 6.082 6.082 570 +0.03(+0.52%)
Oct 11, 2022 6.040 6.160 6.000 6.050 3,992 -0.15(-2.46%)
Oct 10, 2022 6.380 6.380 6.160 6.203 1,193 -0.22(-3.48%)
Oct 07, 2022 6.425 6.439 6.425 6.426 502 -0.52(-7.46%)
Oct 06, 2022 7.080 7.130 6.945 6.945 335 -0.06(-0.88%)
Oct 05, 2022 7.000 7.050 6.960 7.006 377 -0.08(-1.09%)
Oct 04, 2022 7.040 7.084 7.040 7.084 435 +0.44(+6.58%)
Oct 03, 2022 6.532 6.646 6.532 6.646 324 +0.13(+1.98%)
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%)
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.