Invesco Alerian Galaxy Crypto Economy ETF (SATO)
BATS: SATO · Real-Time Price · USD
27.79
-0.55 (-1.93%)
Oct 29, 2025, 4:00 PM EDT - Market closed
SATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 27.82 | -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 | 29.87 | 2.15% | 6,168 |
| Oct 13, 2025 | 28.75 | 29.24 | 28.45 | 29.24 | 29.24 | 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 | 24.51 | -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 | 24.07 | 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 | 23.26 | 2.42% | 5,511 |
| Sep 11, 2025 | 22.98 | 23.14 | 22.78 | 22.89 | 22.71 | 1.10% | 1,831 |
| Sep 10, 2025 | 22.35 | 22.74 | 22.35 | 22.64 | 22.46 | 3.19% | 2,627 |
| Sep 9, 2025 | 21.43 | 21.95 | 21.43 | 21.95 | 21.77 | 3.87% | 1,981 |
| Sep 8, 2025 | 20.74 | 21.13 | 20.61 | 21.13 | 20.95 | 2.63% | 11,579 |
| Sep 5, 2025 | 20.79 | 20.79 | 20.09 | 20.59 | 20.42 | 1.29% | 3,650 |
| Sep 4, 2025 | 20.71 | 20.72 | 20.32 | 20.32 | 20.16 | -4.07% | 2,619 |
| Sep 3, 2025 | 21.34 | 21.55 | 21.13 | 21.18 | 21.01 | -0.50% | 2,916 |
| Sep 2, 2025 | 20.89 | 21.50 | 20.84 | 21.29 | 21.12 | -0.02% | 5,480 |
| Aug 29, 2025 | 21.51 | 21.56 | 21.12 | 21.29 | 21.12 | -0.93% | 1,525 |
| Aug 28, 2025 | 21.35 | 21.49 | 21.35 | 21.49 | 21.32 | 1.62% | 1,101 |
| Aug 27, 2025 | 21.06 | 21.35 | 21.06 | 21.15 | 20.98 | -0.18% | 2,417 |
| Aug 26, 2025 | 20.91 | 21.19 | 20.88 | 21.19 | 21.02 | 1.48% | 2,788 |
| Aug 25, 2025 | 20.73 | 21.00 | 20.56 | 20.88 | 20.71 | -1.65% | 5,473 |
| Aug 22, 2025 | 20.27 | 21.26 | 20.27 | 21.23 | 21.06 | 5.04% | 1,770 |
| Aug 21, 2025 | 20.31 | 20.31 | 20.04 | 20.21 | 20.05 | 0.50% | 5,516 |
| Aug 20, 2025 | 19.66 | 20.11 | 19.66 | 20.11 | 19.95 | -0.52% | 2,218 |