Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

14.76 +0.36 (+2.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 4.236 4.459 4.236 4.459 1,858 +0.23(+5.44%)
Nov 29, 2022 4.301 4.301 4.229 4.229 5,920 -0.02(-0.46%)
Nov 28, 2022 4.348 4.348 4.236 4.249 1,571 -0.18(-3.98%)
Nov 25, 2022 4.425 4.425 4.425 4.425 136 -0.05(-1.04%)
Nov 23, 2022 4.376 4.471 4.376 4.471 1,639 +0.17(+4.00%)
Nov 22, 2022 4.124 4.348 4.124 4.299 1,170 +0.05(+1.29%)
Nov 21, 2022 4.450 4.450 4.244 4.244 661 -0.27(-5.88%)
Nov 18, 2022 4.599 4.599 4.510 4.510 561 -0.15(-3.23%)
Nov 17, 2022 4.663 4.674 4.660 4.660 977 -0.11(-2.30%)
Nov 16, 2022 4.795 4.795 4.748 4.770 524 -0.28(-5.57%)
Nov 15, 2022 5.065 5.164 5.051 5.051 3,214 +0.14(+2.94%)
Nov 14, 2022 4.972 4.981 4.897 4.906 2,455 -0.12(-2.39%)
Nov 11, 2022 4.748 5.026 4.748 5.026 731 +0.15(+3.16%)
Nov 10, 2022 4.692 4.879 4.683 4.872 4,888 +0.37(+8.16%)
Nov 09, 2022 4.888 4.888 4.505 4.505 3,617 -0.57(-11.23%)
Nov 08, 2022 5.055 5.075 5.018 5.075 5,633 -0.43(-7.84%)
Nov 07, 2022 5.875 5.875 5.381 5.506 3,216 +0.03(+0.57%)
Nov 04, 2022 5.474 5.475 5.465 5.475 4,022 +0.21(+3.90%)
Nov 03, 2022 5.325 5.371 5.270 5.270 1,153 -0.09(-1.77%)
Nov 02, 2022 5.594 5.594 5.365 5.365 480 -0.27(-4.74%)
Nov 01, 2022 5.685 5.685 5.631 5.631 556 -0.11(-1.97%)
Oct 31, 2022 5.726 5.772 5.726 5.744 3,198 -0.12(-2.01%)
Oct 28, 2022 5.862 5.862 5.862 5.862 107 +0.04(+0.77%)
Oct 27, 2022 5.875 5.893 5.817 5.817 2,284 -0.32(-5.17%)
Oct 26, 2022 6.283 6.350 6.135 6.135 895 -0.01(-0.22%)
Oct 25, 2022 6.148 6.148 6.148 6.148 200 +0.51(+9.13%)
Oct 24, 2022 5.634 200 +0.00(+0.05%)
Oct 21, 2022 5.539 5.633 5.539 5.631 5,140 +0.09(+1.67%)
Oct 20, 2022 5.586 5.586 5.539 5.539 585 -0.04(-0.72%)
Oct 19, 2022 5.707 5.726 5.567 5.579 975 -0.15(-2.57%)
Oct 18, 2022 5.856 5.856 5.726 5.726 1,634 -0.12(-1.97%)
Oct 17, 2022 5.903 5.903 5.819 5.841 783 +0.28(+5.02%)
Oct 14, 2022 5.791 5.791 5.562 5.562 611 -0.23(-4.00%)
Oct 13, 2022 5.456 5.793 5.363 5.793 4,540 +0.13(+2.32%)
Oct 12, 2022 5.662 5.662 5.662 5.662 612 +0.03(+0.52%)
Oct 11, 2022 5.623 5.735 5.586 5.633 4,287 -0.14(-2.46%)
Oct 10, 2022 5.940 5.940 5.735 5.775 1,281 -0.21(-3.48%)
Oct 07, 2022 5.982 5.995 5.982 5.983 539 -0.48(-7.46%)
Oct 06, 2022 6.592 6.638 6.466 6.466 359 -0.06(-0.88%)
Oct 05, 2022 6.517 6.564 6.480 6.523 404 -0.07(-1.09%)
Oct 04, 2022 6.554 6.595 6.554 6.595 467 +0.41(+6.58%)
Oct 03, 2022 6.081 6.188 6.081 6.188 348 +0.12(+1.98%)
Sep 30, 2022 5.931 6.121 5.931 6.068 403 +0.04(+0.59%)
Sep 29, 2022 6.013 6.032 6.013 6.032 947 -0.28(-4.44%)
Sep 28, 2022 6.312 6.312 6.312 6.312 644 +0.27(+4.50%)
Sep 27, 2022 6.228 6.228 5.940 6.040 481 +0.13(+2.15%)
Sep 26, 2022 6.144 6.210 5.913 5.913 1,223 +0.01(+0.10%)
Sep 23, 2022 6.033 6.033 5.824 5.907 3,984 -0.26(-4.26%)
Sep 22, 2022 6.256 6.256 6.117 6.170 1,334 -0.18(-2.78%)
Sep 21, 2022 6.387 6.477 6.347 6.347 3,394 -0.07(-1.09%)
Sep 20, 2022 6.536 6.536 6.414 6.417 1,641 -0.24(-3.66%)
Sep 19, 2022 6.661 6.661 6.661 6.661 196 -0.07(-1.10%)
Sep 16, 2022 6.874 6.874 6.716 6.735 5,678 -0.27(-3.86%)
Sep 15, 2022 6.994 7.087 6.994 7.005 741 -0.11(-1.49%)
Sep 14, 2022 7.041 7.111 7.041 7.111 756 +0.01(+0.19%)
Sep 13, 2022 7.221 7.221 7.096 7.098 2,627 -0.68(-8.72%)
Sep 12, 2022 7.745 7.837 7.661 7.776 932 +0.15(+1.93%)
Sep 09, 2022 7.458 7.661 7.458 7.628 4,124 +0.55(+7.77%)
Sep 08, 2022 6.744 7.079 6.716 7.079 2,590 +0.21(+3.02%)
Sep 07, 2022 6.661 6.871 6.578 6.871 934 +0.18(+2.70%)
Sep 06, 2022 6.902 6.902 6.690 6.690 822 -0.27(-3.91%)
Sep 02, 2022 7.013 7.013 6.939 6.962 435 -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 SanRafael.com & California Media Partners, LLC. All rights reserved.