Invesco Alerian Galaxy Crypto Economy ETF (SATO)
BATS: SATO · Real-Time Price · USD
14.99
-0.38 (-2.47%)
At close: Feb 23, 2026, 4:00 PM EST
14.99
0.00 (0.00%)
After-hours: Feb 23, 2026, 8:00 PM EST
SATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 15.10 | 15.10 | 14.86 | 14.99 | 14.99 | -2.47% | 1,059 |
| Feb 20, 2026 | 15.54 | 15.77 | 15.29 | 15.37 | 15.37 | -1.27% | 2,147 |
| Feb 19, 2026 | 15.34 | 15.57 | 15.30 | 15.57 | 15.57 | -0.01% | 1,588 |
| Feb 18, 2026 | 15.82 | 15.84 | 15.46 | 15.57 | 15.57 | -0.38% | 1,397 |
| Feb 17, 2026 | 15.71 | 15.78 | 15.52 | 15.63 | 15.63 | -2.12% | 2,041 |
| Feb 13, 2026 | 15.68 | 16.19 | 15.68 | 15.97 | 15.97 | 3.40% | 1,492 |
| Feb 12, 2026 | 16.05 | 16.05 | 15.38 | 15.45 | 15.45 | -3.07% | 1,874 |
| Feb 11, 2026 | 16.00 | 16.00 | 15.67 | 15.93 | 15.93 | -2.32% | 4,550 |
| Feb 10, 2026 | 16.55 | 16.73 | 16.31 | 16.31 | 16.31 | -2.24% | 5,951 |
| Feb 9, 2026 | 16.06 | 16.74 | 16.06 | 16.69 | 16.69 | 2.26% | 6,418 |
| Feb 6, 2026 | 15.49 | 16.32 | 15.48 | 16.32 | 16.32 | 12.68% | 1,865 |
| Feb 5, 2026 | 15.62 | 15.73 | 14.48 | 14.48 | 14.48 | -10.89% | 15,474 |
| Feb 4, 2026 | 16.93 | 16.93 | 15.91 | 16.25 | 16.25 | -5.55% | 16,098 |
| Feb 3, 2026 | 17.69 | 17.74 | 17.00 | 17.21 | 17.21 | -2.28% | 2,328 |
| Feb 2, 2026 | 17.67 | 17.93 | 17.54 | 17.61 | 17.61 | -3.95% | 4,575 |
| Jan 30, 2026 | 18.72 | 18.75 | 18.15 | 18.33 | 18.33 | -3.51% | 45,730 |
| Jan 29, 2026 | 19.33 | 19.33 | 18.57 | 19.00 | 19.00 | -3.58% | 74,188 |
| Jan 28, 2026 | 20.05 | 20.05 | 19.65 | 19.70 | 19.70 | -1.01% | 2,110 |
| Jan 27, 2026 | 19.29 | 19.90 | 19.29 | 19.90 | 19.90 | 3.44% | 1,680 |
| Jan 26, 2026 | 19.55 | 19.67 | 19.24 | 19.24 | 19.24 | -2.97% | 7,753 |
| Jan 23, 2026 | 19.43 | 20.13 | 19.43 | 19.83 | 19.83 | 1.05% | 3,781 |
| Jan 22, 2026 | 19.67 | 19.71 | 19.62 | 19.63 | 19.63 | -0.92% | 1,889 |
| Jan 21, 2026 | 19.74 | 20.08 | 19.74 | 19.81 | 19.81 | 0.43% | 2,001 |
| Jan 20, 2026 | 20.93 | 20.93 | 19.70 | 19.72 | 19.72 | -5.81% | 8,443 |
| Jan 16, 2026 | 20.69 | 21.08 | 20.67 | 20.94 | 20.94 | 1.49% | 4,382 |
| Jan 15, 2026 | 21.26 | 21.26 | 20.63 | 20.63 | 20.63 | -2.96% | 1,338 |
| Jan 14, 2026 | 21.11 | 21.41 | 21.11 | 21.26 | 21.26 | 2.55% | 3,437 |
| Jan 13, 2026 | 20.81 | 20.87 | 20.46 | 20.73 | 20.73 | 1.11% | 6,931 |
| Jan 12, 2026 | 19.85 | 20.51 | 19.85 | 20.51 | 20.51 | 4.00% | 2,116 |
| Jan 9, 2026 | 19.92 | 19.94 | 19.71 | 19.72 | 19.72 | -0.53% | 1,915 |
| Jan 8, 2026 | 19.41 | 19.96 | 19.41 | 19.82 | 19.82 | 0.83% | 2,416 |
| Jan 7, 2026 | 19.96 | 19.96 | 19.66 | 19.66 | 19.66 | -2.43% | 1,498 |
| Jan 6, 2026 | 20.41 | 20.41 | 19.83 | 20.15 | 20.15 | -0.72% | 2,344 |
| Jan 5, 2026 | 19.41 | 20.30 | 19.41 | 20.30 | 20.30 | 8.12% | 5,407 |
| Jan 2, 2026 | 18.32 | 18.77 | 18.32 | 18.77 | 18.77 | 5.79% | 1,412 |
| Dec 31, 2025 | 17.93 | 17.93 | 17.68 | 17.74 | 17.74 | -0.39% | 3,998 |
| Dec 30, 2025 | 18.07 | 18.28 | 17.81 | 17.81 | 17.81 | -1.60% | 5,365 |
| Dec 29, 2025 | 18.10 | 18.27 | 18.10 | 18.10 | 18.10 | -1.46% | 3,653 |
| Dec 26, 2025 | 18.29 | 18.68 | 18.29 | 18.37 | 18.37 | -2.06% | 5,042 |
| Dec 24, 2025 | 18.64 | 18.76 | 18.60 | 18.76 | 18.76 | 0.28% | 3,227 |
| Dec 23, 2025 | 18.93 | 18.93 | 18.65 | 18.71 | 18.71 | -2.27% | 3,213 |
| Dec 22, 2025 | 19.51 | 19.51 | 19.14 | 19.14 | 19.14 | -4.27% | 2,930 |
| Dec 19, 2025 | 19.69 | 19.99 | 19.67 | 19.99 | 19.03 | 5.12% | 6,271 |
| Dec 18, 2025 | 19.51 | 19.53 | 19.02 | 19.02 | 18.11 | 0.84% | 4,042 |
| Dec 17, 2025 | 20.01 | 20.01 | 18.86 | 18.86 | 17.95 | -3.77% | 1,868 |
| Dec 16, 2025 | 19.41 | 19.60 | 19.28 | 19.60 | 18.66 | 1.56% | 2,209 |
| Dec 15, 2025 | 20.77 | 20.77 | 19.30 | 19.30 | 18.37 | -7.36% | 3,727 |
| Dec 12, 2025 | 21.89 | 21.94 | 20.83 | 20.83 | 19.83 | -4.79% | 4,606 |
| Dec 11, 2025 | 21.14 | 21.88 | 21.12 | 21.88 | 20.83 | -0.14% | 1,504 |
| Dec 10, 2025 | 21.74 | 22.16 | 21.73 | 21.91 | 20.86 | -0.68% | 5,150 |