Invesco Alerian Galaxy Crypto Economy ETF (SATO)
BATS: SATO · Real-Time Price · USD
27.79
-0.55 (-1.93%)
Oct 29, 2025, 4:00 PM EDT - Market closed

SATO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202528.2828.2827.4527.7927.79-1.93%5,602
Oct 28, 202529.0129.0728.3428.3428.34-2.22%6,372
Oct 27, 202529.0429.0928.8128.9828.983.04%8,116
Oct 24, 202528.0128.1328.0128.1328.134.05%1,284
Oct 23, 202526.6827.2226.6327.0327.033.27%1,812
Oct 22, 202527.1127.1125.6926.1826.18-5.89%4,816
Oct 21, 202528.1928.4527.8027.8227.82-2.30%5,476
Oct 20, 202528.5829.0428.4228.4728.474.24%5,145
Oct 17, 202526.7627.3126.7627.3127.31-2.46%11,371
Oct 16, 202530.1130.1128.0028.0028.00-6.82%5,438
Oct 15, 202530.5930.5929.6930.0530.050.62%3,592
Oct 14, 202528.1830.4427.7329.8729.872.15%6,168
Oct 13, 202528.7529.2428.4529.2429.243.89%7,305
Oct 10, 202530.6931.5528.1428.1428.14-6.79%14,862
Oct 9, 202530.1330.2229.3830.1930.190.47%10,101
Oct 8, 202529.8030.2129.3330.0530.051.50%9,106
Oct 7, 202530.7430.7429.1729.6129.61-2.67%11,031
Oct 6, 202529.5830.4629.5830.4230.426.00%11,188
Oct 3, 202528.2629.2228.0028.7028.702.29%20,959
Oct 2, 202526.9928.2826.9928.0528.056.04%10,819
Oct 1, 202526.4926.6226.2626.4626.460.79%3,469
Sep 30, 202525.6326.2525.6326.2526.252.39%8,628
Sep 29, 202524.5325.6324.5325.6325.636.60%5,061
Sep 26, 202524.0324.2023.6024.0524.05-0.16%3,571
Sep 25, 202523.9524.6023.9524.0924.09-4.07%4,378
Sep 24, 202525.1125.2825.0825.1125.111.71%3,497
Sep 23, 202525.2725.4424.6924.6924.69-1.31%4,378
Sep 22, 202524.4225.0124.1825.0125.011.23%2,772
Sep 19, 202524.7724.9424.6924.7124.51-0.41%5,869
Sep 18, 202524.9225.1224.7424.8124.611.19%5,407
Sep 17, 202524.1024.5224.0124.5224.321.05%5,904
Sep 16, 202523.3224.2723.3224.2724.072.84%1,827
Sep 15, 202523.5823.6023.3423.6023.400.64%3,171
Sep 12, 202523.0423.4523.0423.4523.262.42%5,511
Sep 11, 202522.9823.1422.7822.8922.711.10%1,831
Sep 10, 202522.3522.7422.3522.6422.463.19%2,627
Sep 9, 202521.4321.9521.4321.9521.773.87%1,981
Sep 8, 202520.7421.1320.6121.1320.952.63%11,579
Sep 5, 202520.7920.7920.0920.5920.421.29%3,650
Sep 4, 202520.7120.7220.3220.3220.16-4.07%2,619
Sep 3, 202521.3421.5521.1321.1821.01-0.50%2,916
Sep 2, 202520.8921.5020.8421.2921.12-0.02%5,480
Aug 29, 202521.5121.5621.1221.2921.12-0.93%1,525
Aug 28, 202521.3521.4921.3521.4921.321.62%1,101
Aug 27, 202521.0621.3521.0621.1520.98-0.18%2,417
Aug 26, 202520.9121.1920.8821.1921.021.48%2,788
Aug 25, 202520.7321.0020.5620.8820.71-1.65%5,473
Aug 22, 202520.2721.2620.2721.2321.065.04%1,770
Aug 21, 202520.3120.3120.0420.2120.050.50%5,516
Aug 20, 202519.6620.1119.6620.1119.95-0.52%2,218