Skip to main content
Invesco Alerian Galaxy Crypto Economy ETF (SATO)
BATS: SATO · Real-Time Price · USD
22.11
+1.05 (4.99%)
At close: Jan 17, 2025, 3:27 PM
22.91
+0.80 (3.62%)
After-hours: Jan 17, 2025, 4:27 PM EST

SATO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202521.9122.4121.7621.9621.964.26%15,166
Jan 16, 202520.6921.1320.4621.0621.061.71%12,395
Jan 15, 202520.2120.8520.2120.7120.715.48%16,936
Jan 14, 202519.6919.9319.4319.6319.633.04%16,921
Jan 13, 202518.9919.0818.5919.0519.05-2.91%14,124
Jan 10, 202519.3319.6219.0419.6219.62-0.34%24,949
Jan 8, 202520.1220.1219.3019.6919.69-3.21%25,343
Jan 7, 202521.4421.4420.2320.3420.34-5.30%16,960
Jan 6, 202521.5821.7621.3621.4821.482.30%28,558
Jan 3, 202519.9321.0019.9321.0021.006.90%13,925
Jan 2, 202519.6119.9519.3019.6419.643.47%17,946
Dec 31, 202419.7619.7718.8818.9818.98-1.61%10,419
Dec 30, 202419.2519.4818.7619.2919.29-2.22%10,165
Dec 27, 202420.2320.2319.5719.7319.73-3.14%20,339
Dec 26, 202420.2820.5120.0820.3720.37-1.55%9,497
Dec 24, 202419.8220.6919.8220.6920.696.10%9,066
Dec 23, 202420.0920.2119.3819.5019.50-14.05%18,935
Dec 20, 202421.9422.9521.8922.6919.981.38%6,202
Dec 19, 202424.3424.3522.3822.3819.71-4.68%14,942
Dec 18, 202425.7225.7223.2623.4820.68-8.96%20,290
Dec 17, 202426.8126.8125.5825.7922.71-1.72%13,399
Dec 16, 202425.4227.0025.3326.2423.116.14%15,940
Dec 13, 202424.7325.1624.4524.7221.770.46%8,826
Dec 12, 202424.9625.6424.6124.6121.670.25%11,672
Dec 11, 202424.2224.7723.8924.5521.623.90%13,570
Dec 10, 202424.4624.6723.4723.6320.81-3.84%13,108
Dec 9, 202425.9425.9924.5724.5721.64-5.54%16,109
Dec 6, 202424.8026.2324.6426.0122.916.94%18,510
Dec 5, 202425.5426.0024.3224.3221.42-0.67%13,664
Dec 4, 202423.3324.4923.3224.4921.565.20%8,110
Dec 3, 202422.6823.3122.6823.2820.50-0.43%3,564
Dec 2, 202424.0924.2723.3323.3820.59-3.11%15,465
Nov 29, 202423.8824.7323.8724.1321.253.10%10,339
Nov 27, 202422.5923.5122.5923.4020.616.61%11,096
Nov 26, 202422.5923.0021.9521.9519.33-6.32%15,958
Nov 25, 202424.1624.1622.9823.4320.63-0.97%16,548
Nov 22, 202422.7923.6622.5823.6620.843.34%9,371
Nov 21, 202424.3324.3322.4622.9020.16-1.30%21,041
Nov 20, 202423.7023.9223.0923.2020.430.71%22,926
Nov 19, 202422.3623.3822.3623.0420.293.84%17,799
Nov 18, 202421.1022.1820.8722.1819.544.92%14,717
Nov 15, 202420.8121.3020.6621.1418.622.34%3,978
Nov 14, 202421.9121.9120.6520.6618.19-2.92%4,992
Nov 13, 202423.0423.4521.2821.2818.74-6.97%5,950
Nov 12, 202422.4523.0622.1222.8720.14-0.46%15,322
Nov 11, 202421.7123.0721.6122.9820.2414.73%21,828
Nov 8, 202420.2520.2519.7620.0317.640.86%5,878
Nov 7, 202419.4120.0318.9819.8617.493.12%12,160
Nov 6, 202418.5819.2618.0619.2616.9614.10%15,399
Nov 5, 202416.6016.8816.6016.8814.874.73%1,503
Nov 4, 202416.4616.4616.1216.1214.19-3.35%4,024
Nov 1, 202417.5417.5416.6816.6814.69-1.54%7,296
Oct 31, 202417.7417.7416.9416.9414.92-7.18%2,094
Oct 30, 202418.3818.5418.2518.2516.07-1.68%2,817
Oct 29, 202418.8518.8518.4018.5616.351.62%2,097
Oct 28, 202417.7018.3417.7018.2616.086.99%4,259
Oct 25, 202417.3317.4517.0717.0715.03-1.33%3,342
Oct 24, 202417.4417.4517.2517.3015.241.83%1,257
Oct 23, 202417.2017.3216.9816.9914.96-3.99%2,802
Oct 22, 202417.3317.7017.3317.7015.580.23%3,145
Oct 21, 202417.1317.6517.1317.6515.551.55%3,641
Oct 18, 202417.0617.4717.0617.3815.315.29%4,525
Oct 17, 202416.5716.5916.5116.5114.54-1.77%548
Oct 16, 202416.1916.8116.1916.8114.804.52%3,757
Oct 15, 202416.1716.5215.9316.0814.16-0.82%3,436
Oct 14, 202416.0216.3116.0216.2114.284.00%3,547
Oct 11, 202415.3015.5915.3015.5913.736.06%371
Oct 10, 202414.7214.7214.6614.7012.94-1.09%3,006
Oct 9, 202414.8614.8614.8614.8613.09-2.17%468
Oct 8, 202415.1515.1915.0715.1913.38-1.09%19,970
Oct 7, 202415.6715.7715.3615.3613.52-0.94%1,458
Oct 4, 202415.3215.5015.3215.5013.652.69%1,093
Oct 3, 202415.1015.1015.1015.1013.300.33%386
Oct 2, 202414.8715.0514.8715.0513.251.24%1,644
Oct 1, 202415.3315.3314.8014.8613.09-4.68%5,495
Sep 30, 202415.8115.8115.5915.5913.73-3.81%1,674
Sep 27, 202416.2116.2116.2116.2114.270.99%220
Sep 26, 202416.1716.1716.0516.0514.144.58%2,753
Sep 25, 202415.3015.6515.3015.3513.52-0.67%2,111
Sep 24, 202414.9115.4514.9115.4513.613.55%1,237
Sep 23, 202414.7514.9414.7514.9213.141.49%1,093
Sep 20, 202414.6514.7014.6214.7012.93-0.37%1,585
Sep 19, 202415.0315.0914.7614.7612.982.51%5,754
Sep 18, 202414.5714.5714.4014.4012.67-0.33%501
Sep 17, 202414.4914.7814.4414.4412.712.00%900
Sep 16, 202414.2114.2514.1614.1612.46-2.30%2,170
Sep 13, 202414.0114.6014.0114.4912.752.39%2,833
Sep 12, 202413.9214.1613.9214.1612.451.38%1,723
Sep 11, 202413.7014.0313.5413.9612.28-0.60%7,029
Sep 10, 202413.5014.0513.5014.0512.362.23%2,551
Sep 9, 202413.3613.7413.3613.7412.097.22%1,730
Sep 6, 202413.4513.4512.8212.8211.27-5.49%2,625
Sep 5, 202413.6613.6613.5213.5611.931.10%1,472
Sep 4, 202413.2613.5113.2513.4111.80-0.39%2,015
Sep 3, 202414.2814.2813.4713.4711.85-6.74%1,490
Aug 30, 202414.4714.4714.2814.4412.70-0.80%1,769
Aug 29, 202414.9614.9814.5614.5612.810.18%1,934
Aug 28, 202414.7914.8114.5314.5312.78-4.16%1,993
Aug 27, 202415.2415.2415.0015.1613.34-2.91%1,163
Aug 26, 202415.7915.8015.6115.6113.74-1.10%5,066