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:

Invesco Alerian Galaxy Crypto Economy ETF (NY: SATO )

16.94 -1.31 (-7.19%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 3.718 3.777 3.711 3.777 2,071 +0.03(+0.91%)
Dec 29, 2022 3.663 3.788 3.663 3.743 1,054 +0.10(+2.82%)
Dec 28, 2022 3.720 3.720 3.640 3.640 779 -0.09(-2.35%)
Dec 27, 2022 3.806 3.817 3.720 3.728 7,466 -0.15(-3.77%)
Dec 23, 2022 3.930 3.930 3.873 3.874 2,516 -0.07(-1.84%)
Dec 22, 2022 3.902 3.947 3.825 3.947 804 -0.02(-0.56%)
Dec 21, 2022 3.969 3.997 3.940 3.969 1,426 +0.04(+1.04%)
Dec 20, 2022 3.921 3.928 3.911 3.928 761 +0.00(+0.02%)
Dec 19, 2022 4.122 4.122 3.892 3.927 2,217 -0.23(-5.43%)
Dec 16, 2022 4.301 4.311 4.059 4.153 3,128 -0.30(-6.69%)
Dec 15, 2022 4.329 4.450 4.329 4.450 2,598 +0.07(+1.51%)
Dec 14, 2022 4.329 4.384 4.315 4.384 937 +0.19(+4.50%)
Dec 13, 2022 4.366 4.366 4.152 4.195 5,463 +0.04(+0.92%)
Dec 12, 2022 4.152 4.157 4.134 4.157 3,289 +0.06(+1.47%)
Dec 09, 2022 4.199 4.208 4.096 4.096 836 -0.07(-1.76%)
Dec 08, 2022 4.124 4.170 4.124 4.170 844 +0.10(+2.54%)
Dec 07, 2022 4.171 4.171 4.050 4.067 1,806 -0.15(-3.67%)
Dec 06, 2022 4.218 4.221 4.221 4.221 44 -0.09(-2.07%)
Dec 05, 2022 4.422 4.422 4.311 4.311 1,502 -0.19(-4.31%)
Dec 02, 2022 4.497 4.506 4.432 4.505 1,533 +0.05(+1.21%)
Dec 01, 2022 4.553 4.553 4.451 4.451 3,549 -0.01(-0.18%)
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%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.