Invesco Alerian Galaxy Crypto Economy ETF (SATO)
BATS: SATO · Real-Time Price · USD
17.74
-0.07 (-0.37%)
Dec 31, 2025, 4:00 PM EST - Market closed
SATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 22.46 | 22.46 | 22.06 | 22.06 | 21.00 | 2.21% | 3,700 |
| Dec 8, 2025 | 21.81 | 21.81 | 21.28 | 21.58 | 20.54 | 0.70% | 9,646 |
| Dec 5, 2025 | 21.71 | 21.85 | 21.32 | 21.43 | 20.40 | -3.62% | 3,653 |
| Dec 4, 2025 | 21.73 | 22.24 | 21.73 | 22.24 | 21.17 | 1.97% | 5,264 |
| Dec 3, 2025 | 21.20 | 21.81 | 21.20 | 21.81 | 20.76 | 3.60% | 1,937 |
| Dec 2, 2025 | 21.61 | 21.81 | 21.05 | 21.05 | 20.04 | -0.96% | 1,998 |
| Dec 1, 2025 | 21.39 | 21.50 | 21.12 | 21.25 | 20.23 | -5.28% | 28,787 |
| Nov 28, 2025 | 22.40 | 22.83 | 22.40 | 22.44 | 21.36 | 3.73% | 4,767 |
| Nov 26, 2025 | 21.18 | 21.63 | 20.94 | 21.63 | 20.59 | 3.90% | 2,486 |
| Nov 25, 2025 | 20.62 | 20.82 | 20.19 | 20.82 | 19.82 | -0.66% | 1,327 |
| Nov 24, 2025 | 20.00 | 20.96 | 20.00 | 20.96 | 19.95 | 6.72% | 9,936 |
| Nov 21, 2025 | 19.63 | 19.76 | 19.33 | 19.64 | 18.70 | -0.81% | 4,972 |
| Nov 20, 2025 | 20.71 | 20.71 | 19.80 | 19.80 | 18.85 | -4.20% | 5,817 |
| Nov 19, 2025 | 21.31 | 21.51 | 20.58 | 20.67 | 19.68 | -3.65% | 1,264 |
| Nov 18, 2025 | 21.06 | 21.58 | 21.00 | 21.45 | 20.42 | 1.65% | 4,361 |
| Nov 17, 2025 | 21.67 | 21.67 | 21.03 | 21.10 | 20.09 | -3.01% | 2,296 |
| Nov 14, 2025 | 21.51 | 22.31 | 21.30 | 21.76 | 20.71 | -2.25% | 6,579 |
| Nov 13, 2025 | 23.63 | 23.63 | 22.22 | 22.26 | 21.19 | -7.42% | 5,980 |
| Nov 12, 2025 | 24.72 | 24.76 | 23.95 | 24.04 | 22.89 | -2.03% | 2,788 |
| Nov 11, 2025 | 25.09 | 25.09 | 24.53 | 24.54 | 23.36 | -3.36% | 3,925 |
| Nov 10, 2025 | 25.68 | 25.80 | 25.40 | 25.40 | 24.17 | 1.11% | 2,569 |
| Nov 7, 2025 | 24.34 | 25.12 | 23.28 | 25.12 | 23.91 | 0.94% | 4,969 |
| Nov 6, 2025 | 26.12 | 26.12 | 24.88 | 24.88 | 23.68 | -5.15% | 7,181 |
| Nov 5, 2025 | 25.01 | 26.26 | 25.01 | 26.23 | 24.97 | 3.45% | 8,321 |
| Nov 4, 2025 | 26.65 | 26.69 | 25.36 | 25.36 | 24.14 | -6.13% | 2,133 |
| Nov 3, 2025 | 28.04 | 28.04 | 26.98 | 27.01 | 25.71 | -0.84% | 2,417 |
| Oct 31, 2025 | 27.42 | 27.57 | 26.99 | 27.24 | 25.93 | 2.23% | 2,328 |
| Oct 30, 2025 | 27.25 | 27.25 | 26.65 | 26.65 | 25.37 | -4.13% | 3,456 |
| Oct 29, 2025 | 28.28 | 28.28 | 27.45 | 27.79 | 26.46 | -1.93% | 5,602 |
| Oct 28, 2025 | 29.01 | 29.07 | 28.34 | 28.34 | 26.98 | -2.22% | 6,372 |
| Oct 27, 2025 | 29.04 | 29.09 | 28.81 | 28.98 | 27.59 | 3.04% | 8,116 |
| Oct 24, 2025 | 28.01 | 28.13 | 28.01 | 28.13 | 26.78 | 4.05% | 1,284 |
| Oct 23, 2025 | 26.68 | 27.22 | 26.63 | 27.03 | 25.73 | 3.27% | 1,812 |
| Oct 22, 2025 | 27.11 | 27.11 | 25.69 | 26.18 | 24.92 | -5.89% | 4,816 |
| Oct 21, 2025 | 28.19 | 28.45 | 27.80 | 27.82 | 26.48 | -2.30% | 5,476 |