Invesco Alerian Galaxy Crypto Economy ETF (SATO)
BATS: SATO · Real-Time Price · USD
14.70
+0.50 (3.52%)
Apr 23, 2025, 4:00 PM EDT - Market closed

SATO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202515.0915.0914.5414.7814.784.10%38,855
Apr 22, 202513.3514.2213.3514.2014.208.77%16,621
Apr 21, 202512.0313.3612.0313.0513.05-1.06%12,352
Apr 17, 202513.1913.2913.0213.1913.190.56%9,381
Apr 16, 202513.1413.2912.9413.1213.12-1.00%12,892
Apr 15, 202513.6313.7113.1413.2513.25-2.65%7,623
Apr 14, 202513.7713.9213.4513.6113.611.06%22,888
Apr 11, 202513.2613.5012.9813.4713.474.70%23,184
Apr 10, 202513.2813.3312.6712.8712.87-5.82%27,945
Apr 9, 202512.1413.8112.0213.6613.6612.34%23,464
Apr 8, 202513.2613.3212.1112.1612.16-4.14%18,660
Apr 7, 202512.1213.4211.9212.6812.68-3.03%27,643
Apr 4, 202513.0413.2012.4313.0813.08-3.25%40,082
Apr 3, 202513.5013.7613.4313.5213.52-7.45%7,430
Apr 2, 202513.9914.6113.9914.6114.613.06%15,612
Apr 1, 202513.9614.1813.5514.1814.183.23%7,992
Mar 31, 202513.5013.8313.4013.7313.73-2.00%11,265
Mar 28, 202514.5714.5713.9714.0114.01-6.00%6,880
Mar 27, 202514.8315.1614.7314.9114.91-0.73%4,582
Mar 26, 202515.6715.6714.9215.0215.02-5.26%3,014
Mar 25, 202516.0616.0615.7515.8515.85-1.67%13,239
Mar 24, 202515.1416.1215.1416.1216.125.14%9,740
Mar 21, 202515.1815.3314.9615.3315.040.26%9,538
Mar 20, 202515.0915.5015.0915.2915.00-0.74%7,777
Mar 19, 202514.8815.4014.8815.4015.115.08%6,958
Mar 18, 202514.9914.9914.6614.6614.38-5.03%13,485
Mar 17, 202515.0515.4615.0115.4415.151.55%10,910
Mar 14, 202514.8815.2214.8515.2014.915.33%4,929
Mar 13, 202514.9514.9514.4314.4314.16-3.84%11,693
Mar 12, 202515.2415.2414.6615.0114.720.92%6,714
Mar 11, 202514.5715.0214.2714.8714.592.91%18,519
Mar 10, 202515.4915.4914.2414.4514.18-10.25%22,149
Mar 7, 202515.9816.3315.5416.1015.800.70%21,460
Mar 6, 202516.4816.5615.8615.9915.69-4.09%24,733
Mar 5, 202516.2516.6715.9616.6716.364.81%35,536
Mar 4, 202515.6916.3615.0015.9115.61-0.16%29,813
Mar 3, 202517.6317.7215.8615.9315.63-2.54%60,594
Feb 28, 202515.5016.3515.4716.3516.043.71%11,643
Feb 27, 202516.6916.8515.7615.7615.46-2.91%13,174
Feb 26, 202516.0616.5816.0616.2315.93-0.54%15,839
Feb 25, 202517.0017.0015.9216.3216.01-7.31%28,286
Feb 24, 202518.8218.8217.5517.6117.28-5.44%25,640
Feb 21, 202520.0220.1918.6218.6218.27-6.06%10,711
Feb 20, 202520.0420.0519.5419.8219.45-0.45%7,760
Feb 19, 202520.0620.3419.9119.9119.53-0.25%7,744
Feb 18, 202520.5320.5319.8819.9619.58-1.92%12,927
Feb 14, 202520.3520.4320.2920.3519.971.18%11,358
Feb 13, 202519.7520.1119.6120.1119.731.89%6,323
Feb 12, 202519.1219.7819.1219.7419.371.67%9,439
Feb 11, 202520.0120.0419.4219.4219.05-3.24%6,462