UK markets close in 5 hours 28 minutes

Invesco Alerian Galaxy Crypto Economy ETF (SATO)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
11.84-0.14 (-1.13%)
At close: 03:59PM EDT
11.76 -0.08 (-0.68%)
After hours: 06:40PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202411.7712.3211.6211.8411.846,600
30 Apr 202412.5612.6111.9811.9811.9818,300
29 Apr 202413.0413.0412.8312.8612.861,000
26 Apr 202413.4213.4413.2413.2713.272,900
25 Apr 202412.8813.2212.6913.2213.222,600
24 Apr 202413.2413.2613.2213.2613.261,000
23 Apr 202413.1513.6113.1513.5313.537,100
22 Apr 202412.4913.1712.4913.1713.174,500
19 Apr 202412.2812.2812.0612.1512.153,300
18 Apr 202411.8412.0111.8412.0112.012,200
17 Apr 202411.7011.7111.5011.7111.718,700
16 Apr 202411.7511.7611.5711.7611.762,100
15 Apr 202412.7112.7811.9011.9711.979,100
12 Apr 202413.2213.2212.5912.7312.734,200
11 Apr 202413.5613.5613.1413.4613.466,300
10 Apr 202413.1113.4213.0313.3813.383,700
09 Apr 202413.6413.6713.3313.4113.417,500
08 Apr 202414.3114.3113.7113.7813.782,400
05 Apr 202413.4413.7313.4413.5113.515,300
04 Apr 202414.1814.2913.7513.7513.7530,300
03 Apr 202413.6613.9513.6613.7513.751,800
02 Apr 202413.8013.8013.5513.7413.745,200
01 Apr 202414.8114.8114.4914.5714.572,700
28 Mar 202414.7915.3514.7914.9614.9610,100
27 Mar 202414.9514.9514.4714.5814.585,200
26 Mar 202414.8114.8114.4114.4914.493,400
25 Mar 202414.4314.9114.3014.7914.795,300
22 Mar 202414.2014.2013.9013.9313.934,600
21 Mar 202414.7114.8514.3614.4214.4211,400
20 Mar 202413.0814.3913.0814.3814.387,900
19 Mar 202412.8813.3212.6513.1513.1515,600
18 Mar 202413.7013.7513.3513.4513.458,400
18 Mar 20240.122 Dividend
15 Mar 202413.0013.9913.0013.8013.68116,100
14 Mar 202414.0514.0513.1413.3213.2010,500
13 Mar 202414.0914.4913.9914.3214.1960,500
12 Mar 202413.5413.9313.5413.9013.7864,100
11 Mar 202415.0015.0013.6613.7113.59123,500
08 Mar 202414.3314.9514.0714.3914.2622,500
07 Mar 202413.7913.9013.4913.7813.668,600
06 Mar 202413.7813.9513.3413.7613.646,800
05 Mar 202413.9614.1613.0013.0412.9313,300
04 Mar 202414.4814.5813.9014.0713.9516,700
01 Mar 202413.6513.9813.3213.9813.8610,000
29 Feb 202414.8114.8113.4013.6213.5026,600
28 Feb 202415.0815.3514.2414.3214.1917,500
27 Feb 202415.1915.4114.5014.6314.5016,700
26 Feb 202413.1214.5213.1214.4014.2721,600
23 Feb 202413.1413.1812.8412.9312.8112,300
22 Feb 202413.2613.6013.2613.4113.308,300
21 Feb 202413.3113.3213.0713.0712.966,000
20 Feb 202414.2414.3213.3013.7713.6522,700
16 Feb 202414.6014.7314.0514.2514.1212,900
15 Feb 202415.1915.1914.3314.3714.2411,700
14 Feb 202414.3714.7414.3114.7414.6121,100
13 Feb 202413.1313.5613.0413.2413.1210,900
12 Feb 202413.0914.2013.0913.9513.8325,800
09 Feb 202412.8213.0012.6213.0012.8817,900
08 Feb 202411.4612.1311.4312.0911.9813,500
07 Feb 202410.9411.1910.7111.1811.0821,200
06 Feb 202410.6010.9510.6010.9510.8512,400
05 Feb 202411.1011.1010.5710.5710.484,700
02 Feb 202411.3111.3111.0011.1011.004,100
01 Feb 202411.3011.3510.9711.2811.193,500
31 Jan 202411.4111.8411.2411.2411.144,200
30 Jan 202412.0912.0911.6711.7311.6320,800
29 Jan 202411.6712.2611.4412.0311.9228,200
26 Jan 202410.9711.5010.9711.4711.3712,900
25 Jan 202410.5710.6610.3210.6010.514,800
24 Jan 202410.7510.9110.3510.3810.286,800
23 Jan 202410.4210.6510.4210.4810.394,200
22 Jan 202410.5411.0110.5110.7810.698,200
19 Jan 202410.6510.8410.3010.7810.699,500
18 Jan 202411.2411.3210.6710.6910.608,800
17 Jan 202411.3411.3411.1611.2311.1333,400
16 Jan 202411.7211.7711.3211.5211.4210,400
12 Jan 202412.7212.7311.9811.9911.8820,100
11 Jan 202414.7114.8512.7212.9812.8735,000
10 Jan 202413.3314.0513.0113.6613.5411,700
09 Jan 202413.9014.0113.6313.6513.5310,800
08 Jan 202413.6314.0912.8413.9913.8724,300
05 Jan 202413.6813.6813.0713.2913.187,300
04 Jan 202413.4813.9913.3913.7313.6111,000
03 Jan 202412.8113.5212.7313.2513.1316,700
02 Jan 202415.5315.5313.7613.8513.7326,500
29 Dec 202316.1216.2314.0214.0413.9245,200
28 Dec 202316.2616.2615.6615.8815.7343,800
27 Dec 202315.8116.6615.8116.6216.4721,200
26 Dec 202315.2415.2414.6215.0714.9432,400
22 Dec 202314.1615.1913.8814.8514.7239,400
21 Dec 202313.8514.0113.4414.0113.8818,400
20 Dec 202313.5714.1313.3013.3013.1838,500
19 Dec 202313.2613.4812.7513.1113.0028,800
18 Dec 202312.0612.8912.0612.8512.7414,400
18 Dec 20230.21 Dividend
15 Dec 202312.2912.5412.0812.4712.1515,300
14 Dec 202312.2712.4012.2112.4012.088,400
13 Dec 202311.0012.0710.9912.0711.7618,300
12 Dec 202311.2311.2310.9911.1610.8816,200
11 Dec 202311.5911.5910.7810.9010.6222,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...