Invesco Alerian Galaxy Crypto Economy ETF (SATO)
BATS: SATO · Real-Time Price · USD
30.05
+0.44 (1.50%)
At close: Oct 8, 2025, 4:00 PM EDT
29.48
-0.57 (-1.90%)
After-hours: Oct 8, 2025, 6:36 PM EDT
SATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 29.80 | 30.21 | 29.33 | 30.05 | - | 1.50% | 9,082 |
| 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 |
| Aug 19, 2025 | 20.22 | 20.38 | 20.22 | 20.22 | 20.05 | -5.31% | 5,188 |
| Aug 18, 2025 | 23.10 | 23.10 | 21.20 | 21.35 | 21.18 | 1.13% | 11,660 |
| Aug 15, 2025 | 21.13 | 21.15 | 21.01 | 21.11 | 20.94 | -1.38% | 3,044 |
| Aug 14, 2025 | 20.99 | 21.41 | 20.96 | 21.41 | 21.23 | 0.83% | 681 |
| Aug 13, 2025 | 21.24 | 21.44 | 21.08 | 21.23 | 21.06 | 1.04% | 5,321 |
| Aug 12, 2025 | 20.99 | 21.01 | 20.99 | 21.01 | 20.84 | 0.51% | 801 |
| Aug 11, 2025 | 21.26 | 21.44 | 20.91 | 20.91 | 20.73 | -0.15% | 4,067 |
| Aug 8, 2025 | 21.02 | 21.02 | 20.61 | 20.94 | 20.77 | 0.77% | 3,549 |
| Aug 7, 2025 | 21.33 | 21.33 | 20.70 | 20.78 | 20.61 | -0.12% | 3,015 |
| Aug 6, 2025 | 20.55 | 20.80 | 20.45 | 20.80 | 20.63 | 1.34% | 2,485 |
| Aug 5, 2025 | 20.70 | 20.70 | 20.32 | 20.53 | 20.36 | -0.77% | 4,107 |
| Aug 4, 2025 | 20.22 | 20.68 | 20.15 | 20.68 | 20.51 | 3.66% | 7,771 |
| Aug 1, 2025 | 20.28 | 20.28 | 19.77 | 19.95 | 19.79 | -5.06% | 3,425 |
| Jul 31, 2025 | 21.18 | 21.33 | 21.02 | 21.02 | 20.84 | 1.23% | 4,683 |
| Jul 30, 2025 | 21.05 | 21.28 | 20.65 | 20.76 | 20.59 | -0.87% | 3,345 |