Invesco Alerian Galaxy Crypto Economy ETF (SATO)
BATS: SATO · Real-Time Price · USD
14.54
+0.36 (2.57%)
Apr 2, 2025, 12:03 PM EDT - Market open
SATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 13.96 | 14.18 | 13.55 | 14.18 | 14.18 | 3.23% | 7,992 |
| Mar 31, 2025 | 13.50 | 13.83 | 13.40 | 13.73 | 13.73 | -2.00% | 11,265 |
| Mar 28, 2025 | 14.57 | 14.57 | 13.97 | 14.01 | 14.01 | -6.00% | 6,880 |
| Mar 27, 2025 | 14.83 | 15.16 | 14.73 | 14.91 | 14.91 | -0.73% | 4,582 |
| Mar 26, 2025 | 15.67 | 15.67 | 14.92 | 15.02 | 15.02 | -5.26% | 3,014 |
| Mar 25, 2025 | 16.06 | 16.06 | 15.75 | 15.85 | 15.85 | -1.67% | 13,239 |
| Mar 24, 2025 | 15.14 | 16.12 | 15.14 | 16.12 | 16.12 | 5.14% | 9,740 |
| Mar 21, 2025 | 15.18 | 15.33 | 14.96 | 15.33 | 15.04 | 0.26% | 9,538 |
| Mar 20, 2025 | 15.09 | 15.50 | 15.09 | 15.29 | 15.00 | -0.74% | 7,777 |
| Mar 19, 2025 | 14.88 | 15.40 | 14.88 | 15.40 | 15.11 | 5.08% | 6,958 |
| Mar 18, 2025 | 14.99 | 14.99 | 14.66 | 14.66 | 14.38 | -5.03% | 13,485 |
| Mar 17, 2025 | 15.05 | 15.46 | 15.01 | 15.44 | 15.15 | 1.55% | 10,910 |
| Mar 14, 2025 | 14.88 | 15.22 | 14.85 | 15.20 | 14.91 | 5.33% | 4,929 |
| Mar 13, 2025 | 14.95 | 14.95 | 14.43 | 14.43 | 14.16 | -3.84% | 11,693 |
| Mar 12, 2025 | 15.24 | 15.24 | 14.66 | 15.01 | 14.72 | 0.92% | 6,714 |
| Mar 11, 2025 | 14.57 | 15.02 | 14.27 | 14.87 | 14.59 | 2.91% | 18,519 |
| Mar 10, 2025 | 15.49 | 15.49 | 14.24 | 14.45 | 14.18 | -10.25% | 22,149 |
| Mar 7, 2025 | 15.98 | 16.33 | 15.54 | 16.10 | 15.80 | 0.70% | 21,460 |
| Mar 6, 2025 | 16.48 | 16.56 | 15.86 | 15.99 | 15.69 | -4.09% | 24,733 |
| Mar 5, 2025 | 16.25 | 16.67 | 15.96 | 16.67 | 16.36 | 4.81% | 35,536 |
| Mar 4, 2025 | 15.69 | 16.36 | 15.00 | 15.91 | 15.61 | -0.16% | 29,813 |
| Mar 3, 2025 | 17.63 | 17.72 | 15.86 | 15.93 | 15.63 | -2.54% | 60,594 |
| Feb 28, 2025 | 15.50 | 16.35 | 15.47 | 16.35 | 16.04 | 3.71% | 11,643 |
| Feb 27, 2025 | 16.69 | 16.85 | 15.76 | 15.76 | 15.46 | -2.91% | 13,174 |
| Feb 26, 2025 | 16.06 | 16.58 | 16.06 | 16.23 | 15.93 | -0.54% | 15,839 |
| Feb 25, 2025 | 17.00 | 17.00 | 15.92 | 16.32 | 16.01 | -7.31% | 28,286 |
| Feb 24, 2025 | 18.82 | 18.82 | 17.55 | 17.61 | 17.28 | -5.44% | 25,640 |
| Feb 21, 2025 | 20.02 | 20.19 | 18.62 | 18.62 | 18.27 | -6.06% | 10,711 |
| Feb 20, 2025 | 20.04 | 20.05 | 19.54 | 19.82 | 19.45 | -0.45% | 7,760 |
| Feb 19, 2025 | 20.06 | 20.34 | 19.91 | 19.91 | 19.53 | -0.25% | 7,744 |
| Feb 18, 2025 | 20.53 | 20.53 | 19.88 | 19.96 | 19.58 | -1.92% | 12,927 |
| Feb 14, 2025 | 20.35 | 20.43 | 20.29 | 20.35 | 19.97 | 1.18% | 11,358 |
| Feb 13, 2025 | 19.75 | 20.11 | 19.61 | 20.11 | 19.73 | 1.89% | 6,323 |
| Feb 12, 2025 | 19.12 | 19.78 | 19.12 | 19.74 | 19.37 | 1.67% | 9,439 |
| Feb 11, 2025 | 20.01 | 20.04 | 19.42 | 19.42 | 19.05 | -3.24% | 6,462 |
| Feb 10, 2025 | 20.19 | 20.27 | 20.06 | 20.07 | 19.69 | 1.03% | 13,412 |
| Feb 7, 2025 | 20.13 | 20.49 | 19.86 | 19.86 | 19.49 | 0.16% | 7,454 |
| Feb 6, 2025 | 20.33 | 20.34 | 19.61 | 19.83 | 19.45 | -0.26% | 5,966 |
| Feb 5, 2025 | 20.26 | 20.26 | 19.87 | 19.88 | 19.51 | -1.77% | 6,841 |
| Feb 4, 2025 | 20.33 | 20.45 | 20.14 | 20.24 | 19.86 | 0.09% | 19,989 |
| Feb 3, 2025 | 19.07 | 20.43 | 18.78 | 20.22 | 19.84 | -0.30% | 30,630 |
| Jan 31, 2025 | 21.01 | 21.23 | 20.28 | 20.28 | 19.90 | -2.69% | 7,365 |
| Jan 30, 2025 | 20.85 | 21.03 | 20.72 | 20.84 | 20.45 | 3.43% | 17,371 |
| Jan 29, 2025 | 19.98 | 20.30 | 19.75 | 20.15 | 19.77 | 0.42% | 14,440 |
| Jan 28, 2025 | 20.30 | 20.33 | 19.83 | 20.07 | 19.69 | 0.93% | 4,475 |
| Jan 27, 2025 | 21.29 | 21.29 | 19.51 | 19.88 | 19.51 | -11.20% | 34,636 |
| Jan 24, 2025 | 22.64 | 23.10 | 22.36 | 22.39 | 21.97 | 0.42% | 12,666 |
| Jan 23, 2025 | 22.02 | 22.62 | 22.02 | 22.30 | 21.87 | -0.09% | 5,145 |
| Jan 22, 2025 | 22.17 | 22.36 | 21.78 | 22.32 | 21.90 | 0.75% | 20,429 |
| Jan 21, 2025 | 24.07 | 24.07 | 21.36 | 22.15 | 21.73 | 0.88% | 26,630 |