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 29, 2023 7.459 7.459 7.459 7.459 158 -0.05(-0.65%)
Sep 28, 2023 7.247 7.557 7.247 7.508 665 +0.25(+3.47%)
Sep 27, 2023 7.266 7.285 7.159 7.256 10,967 +0.09(+1.28%)
Sep 26, 2023 7.165 7.165 7.165 7.165 231 -0.24(-3.20%)
Sep 25, 2023 7.393 7.436 7.393 7.402 3,849 -0.01(-0.13%)
Sep 22, 2023 7.596 7.596 7.412 7.412 1,396 -0.16(-2.08%)
Sep 21, 2023 7.538 7.586 7.538 7.569 2,603 -0.22(-2.83%)
Sep 20, 2023 8.013 8.013 7.790 7.790 1,242 -0.15(-1.88%)
Sep 19, 2023 8.091 8.091 7.887 7.939 5,060 -0.05(-0.67%)
Sep 18, 2023 8.168 8.168 7.993 7.993 3,327 -0.02(-0.22%)
Sep 15, 2023 8.136 8.136 7.952 8.010 2,729 -0.13(-1.65%)
Sep 14, 2023 8.144 8.144 8.144 8.144 151 +0.22(+2.76%)
Sep 13, 2023 7.925 7.925 7.925 7.925 94 -0.08(-1.06%)
Sep 12, 2023 8.368 8.368 8.010 8.010 2,138 +0.12(+1.57%)
Sep 11, 2023 8.126 8.126 7.887 7.887 1,959 -0.24(-2.94%)
Sep 08, 2023 8.078 8.125 8.078 8.125 1,590 -0.09(-1.12%)
Sep 07, 2023 8.146 8.217 7.933 8.217 4,123 +0.06(+0.69%)
Sep 06, 2023 8.116 8.213 8.116 8.161 13,846 -0.07(-0.86%)
Sep 05, 2023 8.349 8.349 8.223 8.233 5,257 -0.09(-1.08%)
Sep 01, 2023 8.591 8.591 8.315 8.322 4,250 -0.18(-2.13%)
Aug 31, 2023 8.968 8.968 8.503 8.503 3,070 -0.38(-4.25%)
Aug 30, 2023 8.987 8.987 8.832 8.881 5,585 -0.19(-2.13%)
Aug 29, 2023 8.058 9.094 8.020 9.074 5,026 +1.05(+13.15%)
Aug 28, 2023 8.097 8.107 7.994 8.020 4,566 +0.04(+0.48%)
Aug 25, 2023 8.068 8.107 7.846 7.981 3,902 -0.01(-0.10%)
Aug 24, 2023 9.229 9.229 7.975 7.989 5,219 -0.44(-5.19%)
Aug 23, 2023 7.981 8.426 7.981 8.426 1,834 +0.46(+5.75%)
Aug 22, 2023 8.155 8.252 7.968 7.968 695 -0.13(-1.58%)
Aug 21, 2023 8.155 8.155 8.029 8.096 970 -0.06(-0.73%)
Aug 18, 2023 7.981 8.155 7.981 8.155 1,839 -0.29(-3.43%)
Aug 17, 2023 8.871 8.871 8.445 8.445 6,352 -0.49(-5.52%)
Aug 16, 2023 9.094 9.094 8.881 8.939 1,806 -0.18(-2.01%)
Aug 15, 2023 9.481 9.481 9.123 9.123 1,903 -0.37(-3.87%)
Aug 14, 2023 9.539 9.539 9.374 9.490 2,940 -0.06(-0.61%)
Aug 11, 2023 9.471 9.616 9.345 9.548 3,826 +0.04(+0.39%)
Aug 10, 2023 9.684 9.722 9.511 9.511 4,178 -0.01(-0.13%)
Aug 09, 2023 9.781 9.795 9.523 9.523 1,457 -0.39(-3.96%)
Aug 08, 2023 9.626 9.955 9.626 9.916 3,519 +0.33(+3.43%)
Aug 07, 2023 9.771 9.771 9.568 9.587 9,474 -0.16(-1.62%)
Aug 04, 2023 10.12 10.12 9.744 9.744 1,378 -0.26(-2.60%)
Aug 03, 2023 10.00 10.14 9.993 10.00 693 -0.15(-1.52%)
Aug 02, 2023 10.35 10.38 10.10 10.16 2,132 -0.38(-3.57%)
Aug 01, 2023 10.33 10.55 10.33 10.54 1,921 -0.22(-2.08%)
Jul 31, 2023 10.70 10.80 10.68 10.76 5,580 +0.18(+1.73%)
Jul 28, 2023 10.46 10.65 10.46 10.58 4,446 +0.29(+2.84%)
Jul 27, 2023 10.77 10.77 10.28 10.28 3,260 -0.42(-3.96%)
Jul 26, 2023 10.59 10.71 10.55 10.71 4,031 +0.13(+1.27%)
Jul 25, 2023 10.51 10.80 10.51 10.57 1,973 +0.15(+1.41%)
Jul 24, 2023 10.42 10.47 10.27 10.43 4,251 -0.15(-1.44%)
Jul 21, 2023 10.65 10.78 10.35 10.58 10,599 +0.03(+0.32%)
Jul 20, 2023 11.09 11.34 10.54 10.54 11,839 -0.54(-4.84%)
Jul 19, 2023 10.87 11.13 10.83 11.08 17,535 +0.38(+3.53%)
Jul 18, 2023 10.61 10.88 10.61 10.70 3,931 -0.19(-1.73%)
Jul 17, 2023 11.13 11.51 10.87 10.89 13,042 -0.16(-1.48%)
Jul 14, 2023 11.72 11.87 10.90 11.06 10,922 -0.71(-6.06%)
Jul 13, 2023 10.49 11.84 10.49 11.77 18,703 +1.33(+12.74%)
Jul 12, 2023 10.85 10.85 10.37 10.44 9,548 -0.09(-0.87%)
Jul 11, 2023 10.45 10.54 10.44 10.53 5,191 +0.14(+1.39%)
Jul 10, 2023 9.955 10.39 9.693 10.39 9,389 +0.51(+5.15%)
Jul 07, 2023 9.481 10.06 9.481 9.877 2,857 +0.42(+4.46%)
Jul 06, 2023 9.558 9.558 9.053 9.455 3,518 -0.07(-0.77%)
Jul 05, 2023 9.393 9.637 9.229 9.529 8,277 +0.13(+1.39%)
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.