Invesco Alerian Galaxy Crypto Economy ETF (SATO)
BATS: SATO · Real-Time Price · USD
17.92
-0.55 (-3.00%)
Jun 13, 2025, 4:00 PM - Market closed

SATO Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 7, 2021Jun 13, 2025Max ▾Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25010.0020.0030.0017.92

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202518.1618.2017.7617.9217.92-2.99%5,294
Jun 12, 202518.5618.6718.4718.4718.47-1.58%2,424
Jun 11, 202518.9019.0018.7718.7718.77-1.02%2,247
Jun 10, 202519.1819.1818.9618.9618.960.41%1,332
Jun 9, 202518.8219.0018.5818.8818.882.19%3,961
Jun 6, 202518.0718.6418.0718.4818.484.54%4,082
Jun 5, 202518.6718.6717.5317.6717.67-3.61%2,836
Jun 4, 202517.7918.4217.7918.3418.342.61%2,464
Jun 3, 202517.4217.8817.4217.8717.873.28%2,190
Jun 2, 202517.0717.3917.0717.3017.301.54%3,028
May 30, 202517.0717.1916.8517.0417.04-2.19%3,966
May 29, 202517.8417.8417.4117.4217.42-1.12%6,573
May 28, 202517.9317.9517.6217.6217.62-4.06%2,150
May 27, 202518.2718.3618.2418.3618.362.44%4,498
May 23, 202517.9318.0917.8417.9317.93-2.83%10,344
May 22, 202518.5318.6518.2818.4518.452.20%12,659
May 21, 202518.0318.6617.9018.0518.05-0.01%3,952
May 20, 202518.0318.1717.7718.0518.05-0.82%5,055
May 19, 202517.5518.2017.5318.2018.201.48%6,973
May 16, 202517.4618.0017.4217.9417.944.67%8,951
May 15, 202517.0617.1916.9017.1417.14-2.44%3,242
May 14, 202517.8717.8917.5617.5617.56-2.02%5,143
May 13, 202517.6217.9317.3217.9317.934.71%2,223
May 12, 202517.4217.4216.9717.1217.122.84%6,543
May 9, 202516.5916.6916.4116.6516.651.79%2,931
May 8, 202516.0716.5016.0716.3616.366.53%9,842
May 7, 202515.4015.4015.3515.3515.350.51%515
May 6, 202515.4915.4915.1115.2715.27-0.23%1,385
May 5, 202515.2615.4615.0015.3115.31-3.67%3,078
May 2, 202515.7816.0415.7615.8915.891.68%3,100
May 1, 202515.4415.8115.3415.6315.634.34%3,948
Apr 30, 202515.0215.0214.7014.9814.98-2.41%2,809
Apr 29, 202515.3815.4215.2915.3515.35-0.67%2,953
Apr 28, 202515.6715.7615.1815.4515.45-0.96%2,290
Apr 25, 202515.2415.6015.2415.6015.603.39%6,963
Apr 24, 202514.2915.1014.2915.0915.092.10%3,455
Apr 23, 202515.0915.0914.5414.7814.784.10%38,855
Apr 22, 202513.3514.2213.3514.2014.208.77%16,621
Apr 21, 202512.0313.3612.0313.0513.05-1.06%12,352
Apr 17, 202513.1913.2913.0213.1913.190.56%9,381
Apr 16, 202513.1413.2912.9413.1213.12-1.00%12,892
Apr 15, 202513.6313.7113.1413.2513.25-2.65%7,623
Apr 14, 202513.7713.9213.4513.6113.611.06%22,888
Apr 11, 202513.2613.5012.9813.4713.474.70%23,184
Apr 10, 202513.2813.3312.6712.8712.87-5.82%27,945
Apr 9, 202512.1413.8112.0213.6613.6612.34%23,464
Apr 8, 202513.2613.3212.1112.1612.16-4.14%18,660
Apr 7, 202512.1213.4211.9212.6812.68-3.03%27,643
Apr 4, 202513.0413.2012.4313.0813.08-3.25%40,082
Apr 3, 202513.5013.7613.4313.5213.52-7.45%7,430