Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Alerian Galaxy Crypto Economy ETF (NY: SATO )

13.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 9.270 9.270 8.790 8.790 2,970 -0.39(-4.25%)
Aug 30, 2023 9.290 9.290 9.130 9.180 5,403 -0.20(-2.13%)
Aug 29, 2023 8.330 9.400 8.290 9.380 4,863 +1.09(+13.15%)
Aug 28, 2023 8.370 8.380 8.264 8.290 4,418 +0.04(+0.48%)
Aug 25, 2023 8.340 8.380 8.110 8.250 3,775 -0.01(-0.10%)
Aug 24, 2023 9.540 9.540 8.244 8.258 5,049 -0.45(-5.19%)
Aug 23, 2023 8.250 8.710 8.250 8.710 1,775 +0.47(+5.75%)
Aug 22, 2023 8.430 8.530 8.237 8.237 673 -0.13(-1.58%)
Aug 21, 2023 8.430 8.430 8.300 8.369 939 -0.06(-0.73%)
Aug 18, 2023 8.250 8.430 8.250 8.430 1,780 -0.30(-3.43%)
Aug 17, 2023 9.170 9.170 8.730 8.730 6,145 -0.51(-5.52%)
Aug 16, 2023 9.400 9.400 9.180 9.240 1,748 -0.19(-2.01%)
Aug 15, 2023 9.800 9.800 9.430 9.430 1,841 -0.38(-3.87%)
Aug 14, 2023 9.860 9.860 9.690 9.810 2,845 -0.06(-0.61%)
Aug 11, 2023 9.790 9.940 9.660 9.870 3,702 +0.04(+0.39%)
Aug 10, 2023 10.01 10.05 9.831 9.831 4,042 -0.01(-0.13%)
Aug 09, 2023 10.11 10.12 9.844 9.844 1,410 -0.41(-3.96%)
Aug 08, 2023 9.950 10.29 9.950 10.25 3,405 +0.34(+3.43%)
Aug 07, 2023 10.10 10.10 9.890 9.910 9,166 -0.16(-1.62%)
Aug 04, 2023 10.46 10.46 10.07 10.07 1,334 -0.27(-2.60%)
Aug 03, 2023 10.34 10.48 10.33 10.34 671 -0.16(-1.52%)
Aug 02, 2023 10.70 10.73 10.44 10.50 2,063 -0.39(-3.57%)
Aug 01, 2023 10.68 10.91 10.68 10.89 1,859 -0.23(-2.08%)
Jul 31, 2023 11.06 11.16 11.04 11.12 5,399 +0.19(+1.73%)
Jul 28, 2023 10.81 11.01 10.81 10.93 4,302 +0.30(+2.84%)
Jul 27, 2023 11.13 11.13 10.63 10.63 3,154 -0.44(-3.96%)
Jul 26, 2023 10.95 11.07 10.91 11.07 3,900 +0.14(+1.27%)
Jul 25, 2023 10.86 11.16 10.86 10.93 1,909 +0.15(+1.41%)
Jul 24, 2023 10.77 10.82 10.61 10.78 4,113 -0.16(-1.44%)
Jul 21, 2023 11.01 11.14 10.70 10.94 10,254 +0.04(+0.32%)
Jul 20, 2023 11.46 11.72 10.90 10.90 11,454 -0.55(-4.85%)
Jul 19, 2023 11.24 11.51 11.20 11.46 16,964 +0.39(+3.53%)
Jul 18, 2023 10.97 11.25 10.97 11.06 3,803 -0.19(-1.73%)
Jul 17, 2023 11.50 11.90 11.23 11.26 12,617 -0.17(-1.48%)
Jul 14, 2023 12.11 12.27 11.27 11.43 10,566 -0.74(-6.06%)
Jul 13, 2023 10.84 12.24 10.84 12.16 18,094 +1.38(+12.74%)
Jul 12, 2023 11.22 11.22 10.72 10.79 9,237 -0.10(-0.88%)
Jul 11, 2023 10.80 10.90 10.79 10.89 5,022 +0.15(+1.39%)
Jul 10, 2023 10.29 10.74 10.02 10.74 9,083 +0.53(+5.15%)
Jul 07, 2023 9.800 10.40 9.800 10.21 2,764 +0.44(+4.46%)
Jul 06, 2023 9.880 9.880 9.358 9.774 3,404 -0.08(-0.77%)
Jul 05, 2023 9.710 9.961 9.540 9.850 8,008 +0.14(+1.39%)
Jul 03, 2023 9.090 9.730 9.090 9.714 3,576 +0.76(+8.47%)
Jun 30, 2023 9.080 9.080 8.800 8.956 2,620 +0.01(+0.07%)
Jun 29, 2023 8.900 8.990 8.810 8.950 8,382 +0.28(+3.21%)
Jun 28, 2023 8.700 8.825 8.615 8.672 8,666 -0.12(-1.32%)
Jun 27, 2023 8.590 8.800 8.590 8.787 1,817 +0.59(+7.16%)
Jun 26, 2023 8.770 8.770 8.200 8.200 48,802 -0.51(-5.86%)
Jun 23, 2023 8.420 8.850 8.420 8.710 42,025 +0.26(+3.14%)
Jun 22, 2023 8.490 8.530 8.220 8.445 9,526 +0.01(+0.16%)
Jun 21, 2023 8.270 8.582 8.270 8.432 5,961 +0.31(+3.84%)
Jun 20, 2023 7.580 8.140 7.580 8.120 13,759 +0.53(+7.01%)
Jun 16, 2023 7.320 7.611 7.320 7.588 1,331 +0.26(+3.59%)
Jun 15, 2023 7.180 7.325 7.140 7.325 1,478 -0.05(-0.74%)
Jun 14, 2023 7.425 7.425 7.360 7.380 612 +0.06(+0.89%)
Jun 13, 2023 7.360 7.366 7.220 7.315 1,265 +0.11(+1.48%)
Jun 12, 2023 7.140 7.225 7.140 7.208 2,730 +0.09(+1.27%)
Jun 09, 2023 7.389 7.389 7.118 7.118 2,722 -0.22(-3.00%)
Jun 08, 2023 7.338 7.338 7.338 7.338 17 +0.08(+1.06%)
Jun 07, 2023 7.440 7.500 7.261 7.261 789 -0.24(-3.20%)
Jun 06, 2023 7.010 7.502 7.010 7.502 1,814 +0.22(+2.97%)
Jun 05, 2023 7.285 7.600 7.285 7.285 437 -0.37(-4.88%)
Jun 02, 2023 7.570 7.659 7.570 7.659 2,688 +0.02(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.