Invesco Alerian Galaxy Crypto Eco ETF (SATO)
22.90
-0.30
(-1.30%)
USD |
BATS |
Nov 21, 16:00
SATO Price: 22.90 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 24.18 | 24.33 | 22.46 | 22.90 | 20987.00 |
| Nov 20, 2024 | 23.51 | 23.92 | 23.09 | 23.20 | 22869.00 |
| Nov 19, 2024 | 22.91 | 23.38 | 22.36 | 23.03 | 17789.00 |
| Nov 18, 2024 | 21.08 | 22.18 | 20.87 | 22.18 | 14671.00 |
| Nov 15, 2024 | 20.81 | 21.30 | 20.66 | 21.14 | 3974.00 |
| Nov 14, 2024 | 21.26 | 21.91 | 20.65 | 20.66 | 4990.00 |
| Nov 13, 2024 | 23.44 | 23.45 | 21.28 | 21.28 | 5945.00 |
| Nov 12, 2024 | 22.42 | 23.06 | 22.12 | 22.87 | 15321.00 |
| Nov 11, 2024 | 21.69 | 23.07 | 21.61 | 22.98 | 21822.00 |
| Nov 08, 2024 | 20.25 | 20.25 | 19.76 | 20.03 | 5878.00 |
| Nov 07, 2024 | 19.41 | 20.03 | 18.98 | 19.86 | 12154.00 |
| Nov 06, 2024 | 18.58 | 19.26 | 18.06 | 19.26 | 15389.00 |
| Nov 05, 2024 | 16.60 | 16.88 | 16.60 | 16.88 | 1503.00 |
| Nov 04, 2024 | 16.46 | 16.46 | 16.12 | 16.12 | 4024.00 |
| Nov 01, 2024 | 17.54 | 17.54 | 16.68 | 16.68 | 7296.00 |
| Oct 31, 2024 | 17.74 | 17.74 | 16.94 | 16.94 | 2094.00 |
| Oct 30, 2024 | 18.38 | 18.54 | 18.25 | 18.25 | 2817.00 |
| Oct 29, 2024 | 18.85 | 18.85 | 18.40 | 18.56 | 2097.00 |
| Oct 28, 2024 | 17.70 | 18.34 | 17.70 | 18.26 | 4259.00 |
| Oct 25, 2024 | 17.33 | 17.44 | 17.07 | 17.07 | 3342.00 |
| Oct 24, 2024 | 17.44 | 17.45 | 17.25 | 17.30 | 1257.00 |
| Oct 23, 2024 | 17.20 | 17.32 | 16.98 | 16.99 | 2802.00 |
| Oct 22, 2024 | 17.33 | 17.69 | 17.33 | 17.69 | 3145.00 |
| Oct 21, 2024 | 17.13 | 17.65 | 17.13 | 17.65 | 3641.00 |
| Oct 18, 2024 | 17.06 | 17.47 | 17.06 | 17.38 | 4525.00 |
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
12.19
Average
10.93
Median
Jul 25 2023