Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Invesco Alerian Galaxy Crypto Economy ETF (NY: SATO )

14.65 -0.10 (-0.69%)

Streaming Delayed Price Updated: 9:43 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	8.784	8.784	8.513	8.664	2,708	+0.01(+0.07%)
Jun 29, 2023	8.610	8.697	8.523	8.658	8,664	+0.27(+3.21%)
Jun 28, 2023	8.416	8.537	8.334	8.389	8,958	-0.11(-1.32%)
Jun 27, 2023	8.310	8.513	8.310	8.501	1,878	+0.57(+7.16%)
Jun 26, 2023	8.484	8.484	7.933	7.933	50,446	-0.49(-5.86%)
Jun 23, 2023	8.146	8.562	8.146	8.426	43,441	+0.26(+3.14%)
Jun 22, 2023	8.213	8.252	7.952	8.170	9,847	+0.01(+0.16%)
Jun 21, 2023	8.000	8.302	8.000	8.157	6,161	+0.30(+3.84%)
Jun 20, 2023	7.333	7.875	7.333	7.855	14,222	+0.55(+7.54%)
Jun 16, 2023	7.046	7.326	7.046	7.304	1,382	+0.25(+3.59%)
Jun 15, 2023	6.911	7.051	6.873	7.051	1,535	-0.05(-0.74%)
Jun 14, 2023	7.147	7.147	7.084	7.104	635	+0.06(+0.89%)
Jun 13, 2023	7.084	7.090	6.950	7.041	1,314	+0.10(+1.48%)
Jun 12, 2023	6.873	6.954	6.873	6.938	2,836	+0.09(+1.27%)
Jun 09, 2023	7.113	7.113	6.852	6.852	2,827	-0.21(-3.00%)
Jun 08, 2023	7.064	7.064	7.064	7.064	17	+0.07(+1.06%)
Jun 07, 2023	7.161	7.219	6.990	6.990	819	-0.23(-3.20%)
Jun 06, 2023	6.748	7.221	6.748	7.221	1,884	+0.21(+2.97%)
Jun 05, 2023	7.012	7.315	7.012	7.012	453	-0.36(-4.88%)
Jun 02, 2023	7.287	7.372	7.287	7.372	2,792	+0.02(+0.27%)
Jun 01, 2023	7.190	7.373	7.190	7.352	448	+0.07(+0.98%)
May 31, 2023	7.128	7.281	7.094	7.281	750	-0.08(-1.06%)
May 30, 2023	7.325	7.359	7.229	7.359	1,240	+0.44(+6.38%)
May 26, 2023	6.998	7.067	6.918	6.918	2,165	-0.08(-1.21%)
May 25, 2023	6.911	7.003	6.873	7.003	968	-0.09(-1.21%)
May 24, 2023	7.088	7.088	7.088	7.088	131	-0.02(-0.31%)
May 23, 2023	7.110	7.110	7.110	7.110	89	-0.16(-2.24%)
May 22, 2023	7.084	7.273	7.084	7.273	1,169	+0.16(+2.18%)
May 19, 2023	6.998	7.118	6.998	7.118	806	+0.03(+0.44%)
May 18, 2023	7.142	7.200	7.086	7.086	932	-0.08(-1.17%)
May 17, 2023	7.115	7.171	7.115	7.171	627	+0.36(+5.29%)
May 16, 2023	6.796	6.810	6.796	6.810	717	+0.09(+1.36%)
May 15, 2023	6.584	6.728	6.584	6.719	3,591	+0.37(+5.76%)
May 12, 2023	6.459	6.459	6.314	6.353	758	-0.15(-2.34%)
May 11, 2023	6.834	6.834	6.505	6.505	1,137	-0.41(-5.88%)
May 10, 2023	6.911	6.912	6.911	6.912	579	+0.19(+2.79%)
May 09, 2023	6.735	6.735	6.724	6.724	405	+0.03(+0.44%)
May 08, 2023	6.661	6.728	6.661	6.695	1,701	-0.31(-4.38%)
May 05, 2023	6.805	7.001	6.805	7.001	867	+0.29(+4.36%)
May 04, 2023	6.671	6.796	6.671	6.709	14,434	+0.09(+1.37%)
May 03, 2023	6.618	6.618	6.618	6.618	364	-0.11(-1.69%)
May 02, 2023	6.449	6.732	6.449	6.732	1,358	+0.22(+3.38%)
May 01, 2023	6.767	6.767	6.512	6.512	2,595	-0.38(-5.49%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Invesco Alerian Galaxy Crypto Economy ETF (NY: SATO )

Historical Prices