Invesco Alerian Galaxy Crypto Economy ETF (SATO)
BATS: SATO · Real-Time Price · USD
20.58
-0.87 (-4.06%)
Nov 19, 2025, 3:08 PM EST - Market open
SATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 21.31 | 21.51 | 20.88 | 20.57 | - | -4.11% | 748 |
| Nov 18, 2025 | 21.06 | 21.58 | 21.00 | 21.45 | 21.45 | 1.65% | 4,361 |
| Nov 17, 2025 | 21.67 | 21.67 | 21.03 | 21.10 | 21.10 | -3.01% | 2,296 |
| Nov 14, 2025 | 21.51 | 22.31 | 21.30 | 21.76 | 21.76 | -2.25% | 6,579 |
| Nov 13, 2025 | 23.63 | 23.63 | 22.22 | 22.26 | 22.26 | -7.42% | 5,980 |
| Nov 12, 2025 | 24.72 | 24.76 | 23.95 | 24.04 | 24.04 | -2.03% | 2,788 |
| Nov 11, 2025 | 25.09 | 25.09 | 24.53 | 24.54 | 24.54 | -3.36% | 3,925 |
| Nov 10, 2025 | 25.68 | 25.80 | 25.40 | 25.40 | 25.40 | 1.11% | 2,569 |
| Nov 7, 2025 | 24.34 | 25.12 | 23.28 | 25.12 | 25.12 | 0.94% | 4,969 |
| Nov 6, 2025 | 26.12 | 26.12 | 24.88 | 24.88 | 24.88 | -5.15% | 7,181 |
| Nov 5, 2025 | 25.01 | 26.26 | 25.01 | 26.23 | 26.23 | 3.45% | 8,321 |
| Nov 4, 2025 | 26.65 | 26.69 | 25.36 | 25.36 | 25.36 | -6.13% | 2,133 |
| Nov 3, 2025 | 28.04 | 28.04 | 26.98 | 27.01 | 27.01 | -0.84% | 2,417 |
| Oct 31, 2025 | 27.42 | 27.57 | 26.99 | 27.24 | 27.24 | 2.23% | 2,328 |
| Oct 30, 2025 | 27.25 | 27.25 | 26.65 | 26.65 | 26.65 | -4.13% | 3,456 |
| Oct 29, 2025 | 28.28 | 28.28 | 27.45 | 27.79 | 27.79 | -1.93% | 5,602 |
| Oct 28, 2025 | 29.01 | 29.07 | 28.34 | 28.34 | 28.34 | -2.22% | 6,372 |
| Oct 27, 2025 | 29.04 | 29.09 | 28.81 | 28.98 | 28.98 | 3.04% | 8,116 |
| Oct 24, 2025 | 28.01 | 28.13 | 28.01 | 28.13 | 28.13 | 4.05% | 1,284 |
| Oct 23, 2025 | 26.68 | 27.22 | 26.63 | 27.03 | 27.03 | 3.27% | 1,812 |
| Oct 22, 2025 | 27.11 | 27.11 | 25.69 | 26.18 | 26.18 | -5.89% | 4,816 |
| Oct 21, 2025 | 28.19 | 28.45 | 27.80 | 27.82 | 27.81 | -2.30% | 5,476 |
| Oct 20, 2025 | 28.58 | 29.04 | 28.42 | 28.47 | 28.47 | 4.24% | 5,145 |
| Oct 17, 2025 | 26.76 | 27.31 | 26.76 | 27.31 | 27.31 | -2.46% | 11,371 |
| Oct 16, 2025 | 30.11 | 30.11 | 28.00 | 28.00 | 28.00 | -6.82% | 5,438 |
| Oct 15, 2025 | 30.59 | 30.59 | 29.69 | 30.05 | 30.05 | 0.62% | 3,592 |
| Oct 14, 2025 | 28.18 | 30.44 | 27.73 | 29.87 | 29.86 | 2.15% | 6,168 |
| Oct 13, 2025 | 28.75 | 29.24 | 28.45 | 29.24 | 29.23 | 3.89% | 7,305 |
| Oct 10, 2025 | 30.69 | 31.55 | 28.14 | 28.14 | 28.14 | -6.79% | 14,862 |
| Oct 9, 2025 | 30.13 | 30.22 | 29.38 | 30.19 | 30.19 | 0.47% | 10,101 |
| Oct 8, 2025 | 29.80 | 30.21 | 29.33 | 30.05 | 30.05 | 1.50% | 9,106 |
| Oct 7, 2025 | 30.74 | 30.74 | 29.17 | 29.61 | 29.61 | -2.67% | 11,031 |
| Oct 6, 2025 | 29.58 | 30.46 | 29.58 | 30.42 | 30.42 | 6.00% | 11,188 |
| Oct 3, 2025 | 28.26 | 29.22 | 28.00 | 28.70 | 28.70 | 2.29% | 20,959 |
| Oct 2, 2025 | 26.99 | 28.28 | 26.99 | 28.05 | 28.05 | 6.04% | 10,819 |
| Oct 1, 2025 | 26.49 | 26.62 | 26.26 | 26.46 | 26.46 | 0.79% | 3,469 |
| Sep 30, 2025 | 25.63 | 26.25 | 25.63 | 26.25 | 26.25 | 2.39% | 8,628 |
| Sep 29, 2025 | 24.53 | 25.63 | 24.53 | 25.63 | 25.63 | 6.60% | 5,061 |
| Sep 26, 2025 | 24.03 | 24.20 | 23.60 | 24.05 | 24.05 | -0.16% | 3,571 |
| Sep 25, 2025 | 23.95 | 24.60 | 23.95 | 24.09 | 24.09 | -4.07% | 4,378 |
| Sep 24, 2025 | 25.11 | 25.28 | 25.08 | 25.11 | 25.11 | 1.71% | 3,497 |
| Sep 23, 2025 | 25.27 | 25.44 | 24.69 | 24.69 | 24.69 | -1.31% | 4,378 |
| Sep 22, 2025 | 24.42 | 25.01 | 24.18 | 25.01 | 25.01 | 1.23% | 2,772 |
| Sep 19, 2025 | 24.77 | 24.94 | 24.69 | 24.71 | 24.50 | -0.41% | 5,869 |
| Sep 18, 2025 | 24.92 | 25.12 | 24.74 | 24.81 | 24.61 | 1.19% | 5,407 |
| Sep 17, 2025 | 24.10 | 24.52 | 24.01 | 24.52 | 24.32 | 1.05% | 5,904 |
| Sep 16, 2025 | 23.32 | 24.27 | 23.32 | 24.27 | 24.06 | 2.84% | 1,827 |
| Sep 15, 2025 | 23.58 | 23.60 | 23.34 | 23.60 | 23.40 | 0.64% | 3,171 |
| Sep 12, 2025 | 23.04 | 23.45 | 23.04 | 23.45 | 23.25 | 2.42% | 5,511 |
| Sep 11, 2025 | 22.98 | 23.14 | 22.78 | 22.89 | 22.70 | 1.10% | 1,831 |