Invesco Alerian Galaxy Crypto Economy ETF (SATO)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

13.27

+0.05

(+0.40%)

At close: 03:59PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	13.42	13.44	13.24	13.27	13.27	2,900
Apr 25, 2024	12.88	13.22	12.69	13.22	13.22	2,600
Apr 24, 2024	13.24	13.26	13.22	13.26	13.26	1,000
Apr 23, 2024	13.15	13.61	13.15	13.53	13.53	7,100
Apr 22, 2024	12.49	13.17	12.49	13.17	13.17	4,500
Apr 19, 2024	12.28	12.28	12.06	12.15	12.15	3,300
Apr 18, 2024	11.84	12.01	11.84	12.01	12.01	2,200
Apr 17, 2024	11.70	11.71	11.50	11.71	11.71	8,700
Apr 16, 2024	11.75	11.76	11.57	11.76	11.76	2,100
Apr 15, 2024	12.71	12.78	11.90	11.97	11.97	9,100
Apr 12, 2024	13.22	13.22	12.59	12.73	12.73	4,200
Apr 11, 2024	13.56	13.56	13.14	13.46	13.46	6,300
Apr 10, 2024	13.11	13.42	13.03	13.38	13.38	3,700
Apr 09, 2024	13.64	13.67	13.33	13.41	13.41	7,500
Apr 08, 2024	14.31	14.31	13.71	13.78	13.78	2,400
Apr 05, 2024	13.44	13.73	13.44	13.51	13.51	5,300
Apr 04, 2024	14.18	14.29	13.75	13.75	13.75	30,300
Apr 03, 2024	13.66	13.95	13.66	13.75	13.75	1,800
Apr 02, 2024	13.80	13.80	13.55	13.74	13.74	5,200
Apr 01, 2024	14.81	14.81	14.49	14.57	14.57	2,700
Mar 28, 2024	14.79	15.35	14.79	14.96	14.96	10,100
Mar 27, 2024	14.95	14.95	14.47	14.58	14.58	5,200
Mar 26, 2024	14.81	14.81	14.41	14.49	14.49	3,400
Mar 25, 2024	14.43	14.91	14.30	14.79	14.79	5,300
Mar 22, 2024	14.20	14.20	13.90	13.93	13.93	4,600
Mar 21, 2024	14.71	14.85	14.36	14.42	14.42	11,400
Mar 20, 2024	13.08	14.39	13.08	14.38	14.38	7,900
Mar 19, 2024	12.88	13.32	12.65	13.15	13.15	15,600
Mar 18, 2024	13.70	13.75	13.35	13.45	13.45	8,400
Mar 18, 2024	0.122 Dividend
Mar 15, 2024	13.00	13.99	13.00	13.80	13.68	116,100
Mar 14, 2024	14.05	14.05	13.14	13.32	13.20	10,500
Mar 13, 2024	14.09	14.49	13.99	14.32	14.19	60,500
Mar 12, 2024	13.54	13.93	13.54	13.90	13.78	64,100
Mar 11, 2024	15.00	15.00	13.66	13.71	13.59	123,500
Mar 08, 2024	14.33	14.95	14.07	14.39	14.26	22,500
Mar 07, 2024	13.79	13.90	13.49	13.78	13.66	8,600
Mar 06, 2024	13.78	13.95	13.34	13.76	13.64	6,800
Mar 05, 2024	13.96	14.16	13.00	13.04	12.93	13,300
Mar 04, 2024	14.48	14.58	13.90	14.07	13.95	16,700
Mar 01, 2024	13.65	13.98	13.32	13.98	13.86	10,000
Feb 29, 2024	14.81	14.81	13.40	13.62	13.50	26,600
Feb 28, 2024	15.08	15.35	14.24	14.32	14.19	17,500
Feb 27, 2024	15.19	15.41	14.50	14.63	14.50	16,700
Feb 26, 2024	13.12	14.52	13.12	14.40	14.27	21,600
Feb 23, 2024	13.14	13.18	12.84	12.93	12.81	12,300
Feb 22, 2024	13.26	13.60	13.26	13.41	13.30	8,300
Feb 21, 2024	13.31	13.32	13.07	13.07	12.96	6,000
Feb 20, 2024	14.24	14.32	13.30	13.77	13.65	22,700
Feb 16, 2024	14.60	14.73	14.05	14.25	14.12	12,900
Feb 15, 2024	15.19	15.19	14.33	14.37	14.24	11,700
Feb 14, 2024	14.37	14.74	14.31	14.74	14.61	21,100
Feb 13, 2024	13.13	13.56	13.04	13.24	13.12	10,900
Feb 12, 2024	13.09	14.20	13.09	13.95	13.83	25,800
Feb 09, 2024	12.82	13.00	12.62	13.00	12.88	17,900
Feb 08, 2024	11.46	12.13	11.43	12.09	11.98	13,500
Feb 07, 2024	10.94	11.19	10.71	11.18	11.08	21,200
Feb 06, 2024	10.60	10.95	10.60	10.95	10.85	12,400
Feb 05, 2024	11.10	11.10	10.57	10.57	10.48	4,700
Feb 02, 2024	11.31	11.31	11.00	11.10	11.00	4,100
Feb 01, 2024	11.30	11.35	10.97	11.28	11.19	3,500
Jan 31, 2024	11.41	11.84	11.24	11.24	11.14	4,200
Jan 30, 2024	12.09	12.09	11.67	11.73	11.63	20,800
Jan 29, 2024	11.67	12.26	11.44	12.03	11.92	28,200
Jan 26, 2024	10.97	11.50	10.97	11.47	11.37	12,900
Jan 25, 2024	10.57	10.66	10.32	10.60	10.51	4,800
Jan 24, 2024	10.75	10.91	10.35	10.38	10.28	6,800
Jan 23, 2024	10.42	10.65	10.42	10.48	10.39	4,200
Jan 22, 2024	10.54	11.01	10.51	10.78	10.69	8,200
Jan 19, 2024	10.65	10.84	10.30	10.78	10.69	9,500
Jan 18, 2024	11.24	11.32	10.67	10.69	10.60	8,800
Jan 17, 2024	11.34	11.34	11.16	11.23	11.13	33,400
Jan 16, 2024	11.72	11.77	11.32	11.52	11.42	10,400
Jan 12, 2024	12.72	12.73	11.98	11.99	11.88	20,100
Jan 11, 2024	14.71	14.85	12.72	12.98	12.87	35,000
Jan 10, 2024	13.33	14.05	13.01	13.66	13.54	11,700
Jan 09, 2024	13.90	14.01	13.63	13.65	13.53	10,800
Jan 08, 2024	13.63	14.09	12.84	13.99	13.87	24,300
Jan 05, 2024	13.68	13.68	13.07	13.29	13.18	7,300
Jan 04, 2024	13.48	13.99	13.39	13.73	13.61	11,000
Jan 03, 2024	12.81	13.52	12.73	13.25	13.13	16,700
Jan 02, 2024	15.53	15.53	13.76	13.85	13.73	26,500
Dec 29, 2023	16.12	16.23	14.02	14.04	13.92	45,200
Dec 28, 2023	16.26	16.26	15.66	15.88	15.73	43,800
Dec 27, 2023	15.81	16.66	15.81	16.62	16.47	21,200
Dec 26, 2023	15.24	15.24	14.62	15.07	14.94	32,400
Dec 22, 2023	14.16	15.19	13.88	14.85	14.72	39,400
Dec 21, 2023	13.85	14.01	13.44	14.01	13.88	18,400
Dec 20, 2023	13.57	14.13	13.30	13.30	13.18	38,500
Dec 19, 2023	13.26	13.48	12.75	13.11	13.00	28,800
Dec 18, 2023	12.06	12.89	12.06	12.85	12.74	14,400
Dec 18, 2023	0.21 Dividend
Dec 15, 2023	12.29	12.54	12.08	12.47	12.15	15,300
Dec 14, 2023	12.27	12.40	12.21	12.40	12.08	8,400
Dec 13, 2023	11.00	12.07	10.99	12.07	11.76	18,300
Dec 12, 2023	11.23	11.23	10.99	11.16	10.88	16,200
Dec 11, 2023	11.59	11.59	10.78	10.90	10.62	22,500
Dec 08, 2023	11.75	12.20	11.75	12.20	11.89	13,300
Dec 07, 2023	11.25	11.59	11.12	11.44	11.14	15,800
Dec 06, 2023	11.83	11.83	11.53	11.53	11.23	27,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD85,985.76-1,193.88(-1.37%)

Invesco Alerian Galaxy Crypto Economy ETF (SATO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
85,985.76
-1,193.88(-1.37%)