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 (%)
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%)
Sep 01, 2022 6.994 6.994 6.841 6.983 717 -0.24(-3.38%)
Aug 31, 2022 7.189 7.227 7.189 7.227 130 +0.10(+1.47%)
Aug 30, 2022 7.346 7.346 7.031 7.123 1,786 -0.10(-1.33%)
Aug 29, 2022 7.143 7.337 7.143 7.219 1,393 -0.03(-0.40%)
Aug 26, 2022 7.291 7.291 7.248 7.248 282 -0.44(-5.74%)
Aug 25, 2022 7.634 7.689 7.633 7.689 555 +0.04(+0.56%)
Aug 24, 2022 7.646 7.646 7.646 7.646 116 +0.10(+1.26%)
Aug 23, 2022 7.527 7.564 7.527 7.551 776 +0.16(+2.10%)
Aug 22, 2022 7.504 7.532 7.393 7.396 1,683 -0.34(-4.39%)
Aug 19, 2022 8.245 8.245 7.735 7.735 3,158 -0.73(-8.65%)
Aug 18, 2022 8.468 8.468 8.468 8.468 116 -0.11(-1.31%)
Aug 17, 2022 8.662 8.708 8.565 8.580 1,366 -0.57(-6.28%)
Aug 16, 2022 9.440 9.440 9.120 9.155 3,753 -0.47(-4.90%)
Aug 15, 2022 9.635 9.635 9.626 9.626 474 +0.13(+1.34%)
Aug 12, 2022 9.125 9.499 8.994 9.499 950 +0.41(+4.49%)
Aug 11, 2022 9.357 9.639 9.088 9.091 3,322 +0.18(+1.99%)
Aug 10, 2022 8.653 8.977 8.653 8.914 2,491 +0.64(+7.76%)
Aug 09, 2022 8.291 8.291 8.272 8.272 660 -0.40(-4.59%)
Aug 08, 2022 8.764 8.764 8.541 8.670 1,469 +0.40(+4.83%)
Aug 05, 2022 8.098 8.271 8.098 8.271 1,817 +0.14(+1.77%)
Aug 04, 2022 8.319 8.532 8.125 8.127 3,376 -0.09(-1.13%)
Aug 03, 2022 8.041 8.220 8.004 8.220 1,758 +0.40(+5.14%)
Aug 02, 2022 7.550 7.967 7.550 7.818 376 +0.21(+2.83%)
Aug 01, 2022 7.613 7.688 7.603 7.603 994 -0.09(-1.16%)
Jul 29, 2022 7.692 7.692 7.692 7.692 189 +0.02(+0.30%)
Jul 28, 2022 7.522 7.689 7.522 7.670 351 +0.25(+3.37%)
Jul 27, 2022 7.161 7.419 7.161 7.419 956 +0.67(+9.94%)
Jul 26, 2022 6.994 6.994 6.744 6.749 455 -0.50(-6.92%)
Jul 25, 2022 7.291 7.291 7.251 7.251 251 -0.33(-4.37%)
Jul 22, 2022 8.236 8.236 7.541 7.582 6,410 -0.48(-5.94%)
Jul 21, 2022 7.976 8.061 7.912 8.061 2,409 -0.03(-0.35%)
Jul 20, 2022 7.939 8.106 7.903 8.089 812 +0.50(+6.62%)
Jul 19, 2022 6.994 7.587 6.994 7.587 1,124 +0.92(+13.73%)
Jul 18, 2022 7.059 7.059 6.671 6.671 6,201 +0.38(+6.05%)
Jul 15, 2022 6.383 6.383 6.290 6.290 3,358 +0.08(+1.21%)
Jul 14, 2022 6.215 6.215 6.215 6.215 89 +0.09(+1.45%)
Jul 13, 2022 6.179 6.179 6.126 6.126 462 +0.02(+0.31%)
Jul 12, 2022 6.133 6.235 6.107 6.107 1,070 -0.19(-2.98%)
Jul 11, 2022 6.411 6.411 6.295 6.295 1,227 -0.44(-6.53%)
Jul 08, 2022 6.550 6.763 6.540 6.735 2,496 +0.16(+2.45%)
Jul 07, 2022 6.170 6.574 6.170 6.574 593 +0.62(+10.42%)
Jul 06, 2022 5.938 6.012 5.929 5.954 14,961 -0.21(-3.48%)
Jul 05, 2022 5.809 6.168 5.809 6.168 1,156 +0.38(+6.51%)
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.