Invesco Alerian Galaxy Crypto Eco ETF (SATO)
10.25
+0.44 (+4.49%)
USD |
BATS |
Aug 12, 16:00
SATO Price: 10.25 for Aug. 12, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 12, 2022 | 9.85 | 10.25 | 9.709 | 10.25 | 881.00 |
| Aug 11, 2022 | 10.10 | 10.40 | 9.81 | 9.813 | 3078.00 |
| Aug 10, 2022 | 9.34 | 9.690 | 9.34 | 9.622 | 2308.00 |
| Aug 09, 2022 | 8.95 | 8.95 | 8.929 | 8.929 | 593.00 |
| Aug 08, 2022 | 9.46 | 9.46 | 9.22 | 9.359 | 1361.00 |
| Aug 05, 2022 | 8.741 | 8.928 | 8.741 | 8.928 | 1684.00 |
| Aug 04, 2022 | 8.98 | 9.21 | 8.77 | 8.773 | 3128.00 |
| Aug 03, 2022 | 8.68 | 8.873 | 8.64 | 8.873 | 1629.00 |
| Aug 02, 2022 | 8.15 | 8.60 | 8.15 | 8.439 | 349.00 |
| Aug 01, 2022 | 8.218 | 8.299 | 8.207 | 8.207 | 921.00 |
| Jul 29, 2022 | 8.303 | 8.303 | 8.303 | 8.303 | 175.00 |
| Jul 28, 2022 | 8.12 | 8.30 | 8.12 | 8.279 | 326.00 |
| Jul 27, 2022 | 7.73 | 8.009 | 7.73 | 8.009 | 886.00 |
| Jul 26, 2022 | 7.55 | 7.55 | 7.28 | 7.285 | 422.00 |
| Jul 25, 2022 | 7.87 | 7.87 | 7.827 | 7.827 | 233.00 |
| Jul 22, 2022 | 8.89 | 8.89 | 8.14 | 8.185 | 5939.00 |
| Jul 21, 2022 | 8.61 | 8.702 | 8.54 | 8.702 | 2232.00 |
| Jul 20, 2022 | 8.57 | 8.75 | 8.531 | 8.732 | 753.00 |
| Jul 19, 2022 | 7.55 | 8.19 | 7.55 | 8.19 | 1042.00 |
| Jul 18, 2022 | 7.62 | 7.62 | 7.201 | 7.201 | 5745.00 |
| Jul 15, 2022 | 6.89 | 6.89 | 6.79 | 6.79 | 3111.00 |
| Jul 14, 2022 | 6.709 | 6.709 | 6.709 | 6.709 | 83.00 |
| Jul 13, 2022 | 6.67 | 6.67 | 6.613 | 6.613 | 428.00 |
| Jul 12, 2022 | 6.62 | 6.73 | 6.592 | 6.592 | 992.00 |
| Jul 11, 2022 | 6.920 | 6.920 | 6.795 | 6.795 | 1137.00 |
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
6.141
Minimum
Jun 30 2022
33.55
Maximum
Nov 09 2021
16.99
Average
16.56
Median