Invesco Alerian Galaxy Crypto Eco ETF (SATO)
14.16
+0.61
(+4.48%)
USD |
BATS |
May 24, 16:00
14.15
0.00 (0.00%)
Pre-Market: 20:00
SATO Price: 14.16 for May 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 24, 2024 | 13.68 | 14.16 | 13.68 | 14.16 | 1610.00 |
May 23, 2024 | 13.75 | 13.87 | 13.55 | 13.55 | 1383.00 |
May 22, 2024 | 14.17 | 14.54 | 14.07 | 14.15 | 3746.00 |
May 21, 2024 | 14.17 | 14.17 | 13.94 | 14.00 | 8057.00 |
May 20, 2024 | 13.84 | 14.17 | 13.84 | 14.16 | 3165.00 |
May 17, 2024 | 13.50 | 13.66 | 13.24 | 13.31 | 2811.00 |
May 16, 2024 | 13.56 | 13.56 | 13.25 | 13.25 | 1546.00 |
May 15, 2024 | 12.79 | 13.40 | 12.79 | 13.40 | 315.00 |
May 14, 2024 | 12.43 | 12.67 | 12.43 | 12.59 | 4945.00 |
May 13, 2024 | 12.66 | 12.75 | 12.49 | 12.52 | 3866.00 |
May 10, 2024 | 13.10 | 13.10 | 12.41 | 12.41 | 1273.00 |
May 09, 2024 | 12.61 | 12.90 | 12.61 | 12.90 | 979.00 |
May 08, 2024 | 12.38 | 12.68 | 12.38 | 12.68 | 562.00 |
May 07, 2024 | 13.08 | 13.08 | 12.65 | 12.65 | 1420.00 |
May 06, 2024 | 12.76 | 13.06 | 12.76 | 12.95 | 3033.00 |
May 03, 2024 | 12.59 | 12.59 | 12.55 | 12.55 | 601.00 |
May 02, 2024 | 12.07 | 12.30 | 12.07 | 12.30 | 647.00 |
May 01, 2024 | 11.78 | 12.32 | 11.62 | 11.84 | 6598.00 |
Apr 30, 2024 | 12.56 | 12.61 | 11.98 | 11.98 | 18343.00 |
Apr 29, 2024 | 13.04 | 13.04 | 12.83 | 12.86 | 953.00 |
Apr 26, 2024 | 13.42 | 13.44 | 13.24 | 13.27 | 2904.00 |
Apr 25, 2024 | 12.88 | 13.22 | 12.69 | 13.22 | 2581.00 |
Apr 24, 2024 | 13.24 | 13.26 | 13.22 | 13.26 | 996.00 |
Apr 23, 2024 | 13.16 | 13.61 | 13.16 | 13.53 | 7145.00 |
Apr 22, 2024 | 12.49 | 13.17 | 12.49 | 13.17 | 4462.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.806
Minimum
Dec 28 2022
33.55
Maximum
Nov 09 2021
11.43
Average
9.306
Median