Invesco Alerian Galaxy Crypto Economy ETF (SATO)
BATS: SATO · Real-Time Price · USD
22.84
0.00 (0.01%)
Jul 18, 2025, 4:00 PM - Market closed

SATO Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 7, 2021Jul 18, 2025Max ▾Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jul '25Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25Jul '25Jul '25010.0020.0030.0022.84

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202523.3923.9222.7122.8422.840.01%9,289
Jul 17, 202522.5223.0022.5222.8422.841.68%10,385
Jul 16, 202521.8722.5021.8722.4622.465.72%8,212
Jul 15, 202521.5121.5121.1821.2521.25-1.81%6,836
Jul 14, 202521.8422.2221.5421.6421.641.35%8,831
Jul 11, 202521.9521.9521.3121.3521.350.08%2,241
Jul 10, 202521.0021.5320.9221.3321.332.04%8,467
Jul 9, 202521.0121.0120.4320.9120.910.28%4,421
Jul 8, 202520.4121.0020.4120.8520.854.23%5,423
Jul 7, 202520.1420.1919.8920.0020.00-1.92%14,079
Jul 3, 202520.3520.4720.3320.4020.401.39%3,229
Jul 2, 202519.4320.1219.4320.1220.126.93%2,881
Jul 1, 202518.8619.0118.8118.8118.81-0.79%1,037
Jun 30, 202518.6218.9618.6218.9618.963.86%3,221
Jun 27, 202518.4718.4818.2018.2618.26-1.69%3,578
Jun 26, 202518.2618.5718.2618.5718.572.61%1,862
Jun 25, 202518.4818.5418.1018.1018.10-0.04%3,850
Jun 24, 202517.7218.1117.7218.1018.104.40%8,582
Jun 23, 202517.2517.3416.8317.3417.34-2.45%6,633
Jun 20, 202518.1318.1317.7417.7817.57-0.41%1,663
Jun 18, 202517.5717.8617.5717.8517.640.76%1,381
Jun 17, 202517.9817.9917.6517.7217.51-4.09%3,590
Jun 16, 202518.1818.4918.1818.4718.253.10%4,300
Jun 13, 202518.1618.2017.7617.9217.70-2.99%5,294
Jun 12, 202518.5618.6718.4718.4718.25-1.58%2,424
Jun 11, 202518.9019.0018.7718.7718.54-1.02%2,247
Jun 10, 202519.1819.1818.9618.9618.730.41%1,332
Jun 9, 202518.8219.0018.5818.8818.662.19%3,961
Jun 6, 202518.0718.6418.0718.4818.264.54%4,082
Jun 5, 202518.6718.6717.5317.6717.46-3.61%2,836
Jun 4, 202517.7918.4217.7918.3418.122.61%2,464
Jun 3, 202517.4217.8817.4217.8717.663.28%2,190
Jun 2, 202517.0717.3917.0717.3017.101.54%3,028
May 30, 202517.0717.1916.8517.0416.84-2.19%3,966
May 29, 202517.8417.8417.4117.4217.22-1.12%6,573
May 28, 202517.9317.9517.6217.6217.41-4.06%2,150
May 27, 202518.2718.3618.2418.3618.152.44%4,498
May 23, 202517.9318.0917.8417.9317.71-2.83%10,344
May 22, 202518.5318.6518.2818.4518.232.20%12,659
May 21, 202518.0318.6617.9018.0517.84-0.01%3,952
May 20, 202518.0318.1717.7718.0517.84-0.82%5,055
May 19, 202517.5518.2017.5318.2017.991.48%6,973
May 16, 202517.4618.0017.4217.9417.724.67%8,951
May 15, 202517.0617.1916.9017.1416.93-2.44%3,242
May 14, 202517.8717.8917.5617.5617.36-2.02%5,143
May 13, 202517.6217.9317.3217.9317.714.71%2,223
May 12, 202517.4217.4216.9717.1216.922.84%6,543
May 9, 202516.5916.6916.4116.6516.451.79%2,931
May 8, 202516.0716.5016.0716.3616.166.53%9,842
May 7, 202515.4015.4015.3515.3515.170.51%515