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 31, 2023 6.594 6.594 6.594 6.594 340 +0.29(+4.61%)
Mar 30, 2023 6.380 6.380 6.250 6.304 707 +0.03(+0.47%)
Mar 29, 2023 6.185 6.274 6.185 6.274 735 +0.36(+6.07%)
Mar 28, 2023 5.845 5.915 5.845 5.915 901 +0.00(+0.01%)
Mar 27, 2023 6.050 6.050 5.850 5.915 611 -0.24(-3.88%)
Mar 24, 2023 6.220 6.220 6.130 6.153 1,778 -0.20(-3.14%)
Mar 23, 2023 5.990 6.365 5.990 6.353 1,921 +0.26(+4.23%)
Mar 22, 2023 6.530 6.650 6.095 6.095 3,402 -0.44(-6.76%)
Mar 21, 2023 6.430 6.537 6.400 6.537 2,251 +0.39(+6.42%)
Mar 20, 2023 6.170 6.170 6.100 6.143 1,401 -0.03(-0.44%)
Mar 17, 2023 5.950 6.170 5.930 6.170 77,179 +0.48(+8.51%)
Mar 16, 2023 5.670 5.686 5.670 5.686 541 +0.26(+4.88%)
Mar 15, 2023 5.400 5.421 5.280 5.421 4,858 -0.14(-2.50%)
Mar 14, 2023 5.720 5.720 5.520 5.561 2,344 +0.28(+5.25%)
Mar 13, 2023 5.040 5.290 4.985 5.283 2,876 +0.48(+9.98%)
Mar 10, 2023 4.950 4.950 4.785 4.804 804 -0.22(-4.30%)
Mar 09, 2023 5.460 5.460 5.020 5.020 338 -0.47(-8.54%)
Mar 08, 2023 5.450 5.489 5.450 5.489 628 +0.01(+0.20%)
Mar 07, 2023 5.490 5.490 5.470 5.478 3,294 -0.07(-1.31%)
Mar 06, 2023 5.610 5.720 5.551 5.551 1,943 -0.04(-0.77%)
Mar 03, 2023 5.593 5.593 5.593 5.593 440 +0.01(+0.15%)
Mar 02, 2023 5.540 5.600 5.491 5.585 8,532 -0.20(-3.42%)
Mar 01, 2023 5.850 5.860 5.782 5.782 2,181 -0.08(-1.41%)
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%)
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.