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 )

14.70 -0.05 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2023 6.897 6.897 6.890 6.890 175 +0.04(+0.58%)
Apr 27, 2023 6.680 6.851 6.680 6.851 821 +0.29(+4.35%)
Apr 26, 2023 6.632 6.825 6.565 6.565 2,030 +0.20(+3.18%)
Apr 25, 2023 6.343 6.363 6.257 6.363 2,973 -0.08(-1.19%)
Apr 24, 2023 6.334 6.441 6.334 6.439 3,479 -0.10(-1.47%)
Apr 21, 2023 6.565 6.661 6.536 6.536 522 -0.10(-1.58%)
Apr 20, 2023 6.641 6.641 6.641 6.641 264 -0.41(-5.88%)
Apr 19, 2023 7.287 7.287 7.056 7.056 3,692 -0.44(-5.84%)
Apr 18, 2023 7.575 7.575 7.489 7.493 1,422 +0.20(+2.78%)
Apr 17, 2023 7.267 7.290 7.071 7.290 798 -0.13(-1.81%)
Apr 14, 2023 7.700 7.700 7.171 7.424 33,931 -0.05(-0.60%)
Apr 13, 2023 7.261 7.585 7.261 7.470 5,239 +0.57(+8.27%)
Apr 12, 2023 7.219 7.219 6.899 6.899 1,663 -0.20(-2.81%)
Apr 11, 2023 6.882 7.113 6.882 7.098 2,692 +0.52(+7.90%)
Apr 10, 2023 6.054 6.579 6.026 6.579 813 +0.44(+7.23%)
Apr 06, 2023 6.122 6.141 6.122 6.135 338 +0.09(+1.48%)
Apr 05, 2023 6.046 6.046 6.046 6.046 307 -0.17(-2.80%)
Apr 04, 2023 6.175 6.220 6.175 6.220 860 -0.10(-1.61%)
Apr 03, 2023 6.295 6.322 6.295 6.322 375 -0.03(-0.40%)
Mar 31, 2023 6.347 6.347 6.347 6.347 353 +0.28(+4.61%)
Mar 30, 2023 6.141 6.141 6.016 6.068 734 +0.03(+0.47%)
Mar 29, 2023 5.954 6.039 5.954 6.039 763 +0.35(+6.07%)
Mar 28, 2023 5.626 5.694 5.626 5.694 936 +0.00(+0.01%)
Mar 27, 2023 5.823 5.823 5.631 5.693 634 -0.23(-3.88%)
Mar 24, 2023 5.987 5.987 5.900 5.923 1,847 -0.19(-3.14%)
Mar 23, 2023 5.766 6.127 5.766 6.115 1,995 +0.25(+4.23%)
Mar 22, 2023 6.285 6.401 5.867 5.867 3,534 -0.43(-6.76%)
Mar 21, 2023 6.189 6.293 6.160 6.293 2,338 +0.38(+6.42%)
Mar 20, 2023 5.939 5.939 5.872 5.913 1,455 +0.01(+0.21%)
Mar 17, 2023 5.690 5.900 5.671 5.900 80,704 +0.46(+8.51%)
Mar 16, 2023 5.422 5.438 5.422 5.438 565 +0.25(+4.88%)
Mar 15, 2023 5.164 5.185 5.049 5.185 5,079 -0.13(-2.50%)
Mar 14, 2023 5.470 5.470 5.279 5.318 2,451 +0.27(+5.25%)
Mar 13, 2023 4.820 5.059 4.767 5.052 3,007 +0.46(+9.98%)
Mar 10, 2023 4.734 4.734 4.576 4.594 840 -0.21(-4.30%)
Mar 09, 2023 5.221 5.221 4.801 4.801 353 -0.45(-8.54%)
Mar 08, 2023 5.212 5.249 5.212 5.249 656 +0.01(+0.20%)
Mar 07, 2023 5.250 5.250 5.231 5.239 3,444 -0.07(-1.31%)
Mar 06, 2023 5.365 5.470 5.308 5.308 2,031 -0.04(-0.77%)
Mar 03, 2023 5.349 5.349 5.349 5.349 460 +0.01(+0.15%)
Mar 02, 2023 5.298 5.355 5.251 5.341 8,921 -0.19(-3.42%)
Mar 01, 2023 5.594 5.604 5.530 5.530 2,280 -0.08(-1.41%)
Feb 28, 2023 5.609 5.609 5.609 5.609 144 +0.07(+1.35%)
Feb 27, 2023 5.534 5.534 5.534 5.534 48 +0.04(+0.64%)
Feb 24, 2023 5.508 5.508 5.413 5.499 2,797 -0.29(-4.94%)
Feb 23, 2023 5.705 5.785 5.705 5.785 400 +0.05(+0.83%)
Feb 22, 2023 5.738 5.738 5.719 5.737 987 -0.09(-1.47%)
Feb 21, 2023 6.120 6.168 5.823 5.823 675 -0.33(-5.34%)
Feb 17, 2023 6.034 6.151 5.967 6.151 1,212 +0.10(+1.60%)
Feb 16, 2023 6.493 6.493 6.054 6.054 550 -0.27(-4.23%)
Feb 15, 2023 6.149 6.321 6.144 6.321 5,920 +0.54(+9.27%)
Feb 14, 2023 5.633 5.785 5.604 5.785 860 +0.30(+5.56%)
Feb 13, 2023 5.499 5.499 5.480 5.480 995 -0.02(-0.34%)
Feb 10, 2023 5.537 5.547 5.499 5.499 2,942 -0.22(-3.93%)
Feb 09, 2023 6.188 6.226 5.712 5.724 2,801 -0.52(-8.31%)
Feb 08, 2023 6.297 6.302 6.235 6.242 5,731 -0.15(-2.30%)
Feb 07, 2023 6.235 6.389 6.235 6.389 988 +0.03(+0.42%)
Feb 06, 2023 6.335 6.383 6.254 6.363 2,603 -0.07(-1.05%)
Feb 03, 2023 6.608 6.766 6.430 6.430 4,785 -0.37(-5.43%)
Feb 02, 2023 6.312 6.866 6.312 6.799 6,634 +0.55(+8.80%)
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.