Invesco Alerian Galaxy Crypto Economy ETF (SATO)
BATS: SATO · Real-Time Price · USD
18.62
-1.20 (-6.06%)
Feb 21, 2025, 4:00 PM EST - Market closed
SATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 20.02 | 20.19 | 18.62 | 18.62 | 18.62 | -6.06% | 10,711 |
| Feb 20, 2025 | 20.04 | 20.05 | 19.54 | 19.82 | 19.82 | -0.45% | 7,760 |
| Feb 19, 2025 | 20.06 | 20.34 | 19.91 | 19.91 | 19.91 | -0.25% | 7,744 |
| Feb 18, 2025 | 20.53 | 20.53 | 19.88 | 19.96 | 19.96 | -1.92% | 12,927 |
| Feb 14, 2025 | 20.35 | 20.43 | 20.29 | 20.35 | 20.35 | 1.18% | 11,358 |
| Feb 13, 2025 | 19.75 | 20.11 | 19.61 | 20.11 | 20.11 | 1.89% | 6,323 |
| Feb 12, 2025 | 19.12 | 19.78 | 19.12 | 19.74 | 19.74 | 1.67% | 9,439 |
| Feb 11, 2025 | 20.01 | 20.04 | 19.42 | 19.42 | 19.42 | -3.24% | 6,462 |
| Feb 10, 2025 | 20.19 | 20.27 | 20.06 | 20.07 | 20.07 | 1.03% | 13,412 |
| Feb 7, 2025 | 20.13 | 20.49 | 19.86 | 19.86 | 19.86 | 0.16% | 7,454 |
| Feb 6, 2025 | 20.33 | 20.34 | 19.61 | 19.83 | 19.83 | -0.26% | 5,966 |
| Feb 5, 2025 | 20.26 | 20.26 | 19.87 | 19.88 | 19.88 | -1.77% | 6,841 |
| Feb 4, 2025 | 20.33 | 20.45 | 20.14 | 20.24 | 20.24 | 0.09% | 19,989 |
| Feb 3, 2025 | 19.07 | 20.43 | 18.78 | 20.22 | 20.22 | -0.30% | 30,630 |
| Jan 31, 2025 | 21.01 | 21.23 | 20.28 | 20.28 | 20.28 | -2.69% | 7,365 |
| Jan 30, 2025 | 20.85 | 21.03 | 20.72 | 20.84 | 20.84 | 3.43% | 17,371 |
| Jan 29, 2025 | 19.98 | 20.30 | 19.75 | 20.15 | 20.15 | 0.42% | 14,440 |
| Jan 28, 2025 | 20.30 | 20.33 | 19.83 | 20.07 | 20.07 | 0.93% | 4,475 |
| Jan 27, 2025 | 21.29 | 21.29 | 19.51 | 19.88 | 19.88 | -11.20% | 34,636 |
| Jan 24, 2025 | 22.64 | 23.10 | 22.36 | 22.39 | 22.39 | 0.42% | 12,666 |
| Jan 23, 2025 | 22.02 | 22.62 | 22.02 | 22.30 | 22.30 | -0.09% | 5,145 |
| Jan 22, 2025 | 22.17 | 22.36 | 21.78 | 22.32 | 22.32 | 0.75% | 20,429 |
| Jan 21, 2025 | 24.07 | 24.07 | 21.36 | 22.15 | 22.15 | 0.88% | 26,630 |
| Jan 17, 2025 | 21.91 | 22.41 | 21.76 | 21.96 | 21.96 | 4.26% | 15,166 |
| Jan 16, 2025 | 20.69 | 21.13 | 20.46 | 21.06 | 21.06 | 1.71% | 12,395 |
| Jan 15, 2025 | 20.21 | 20.85 | 20.21 | 20.71 | 20.71 | 5.48% | 16,936 |
| Jan 14, 2025 | 19.69 | 19.93 | 19.43 | 19.63 | 19.63 | 3.04% | 16,921 |
| Jan 13, 2025 | 18.99 | 19.08 | 18.59 | 19.05 | 19.05 | -2.91% | 14,124 |
| Jan 10, 2025 | 19.33 | 19.62 | 19.04 | 19.62 | 19.62 | -0.34% | 24,949 |
| Jan 8, 2025 | 20.12 | 20.12 | 19.30 | 19.69 | 19.69 | -3.21% | 25,343 |
| Jan 7, 2025 | 21.44 | 21.44 | 20.23 | 20.34 | 20.34 | -5.30% | 16,960 |
| Jan 6, 2025 | 21.58 | 21.76 | 21.36 | 21.48 | 21.48 | 2.30% | 28,558 |
| Jan 3, 2025 | 19.93 | 21.00 | 19.93 | 21.00 | 21.00 | 6.90% | 13,925 |
| Jan 2, 2025 | 19.61 | 19.95 | 19.30 | 19.64 | 19.64 | 3.47% | 17,946 |
| Dec 31, 2024 | 19.76 | 19.77 | 18.88 | 18.98 | 18.98 | -1.61% | 10,419 |
| Dec 30, 2024 | 19.25 | 19.48 | 18.76 | 19.29 | 19.29 | -2.22% | 10,165 |
| Dec 27, 2024 | 20.23 | 20.23 | 19.57 | 19.73 | 19.73 | -3.14% | 20,339 |
| Dec 26, 2024 | 20.28 | 20.51 | 20.08 | 20.37 | 20.37 | -1.55% | 9,497 |
| Dec 24, 2024 | 19.82 | 20.69 | 19.82 | 20.69 | 20.69 | 6.10% | 9,066 |
| Dec 23, 2024 | 20.09 | 20.21 | 19.38 | 19.50 | 19.50 | -14.05% | 18,935 |
| Dec 20, 2024 | 21.94 | 22.95 | 21.89 | 22.69 | 19.98 | 1.38% | 6,202 |
| Dec 19, 2024 | 24.34 | 24.35 | 22.38 | 22.38 | 19.71 | -4.68% | 14,942 |
| Dec 18, 2024 | 25.72 | 25.72 | 23.26 | 23.48 | 20.68 | -8.96% | 20,290 |
| Dec 17, 2024 | 26.81 | 26.81 | 25.58 | 25.79 | 22.71 | -1.72% | 13,399 |
| Dec 16, 2024 | 25.42 | 27.00 | 25.33 | 26.24 | 23.11 | 6.14% | 15,940 |
| Dec 13, 2024 | 24.73 | 25.16 | 24.45 | 24.72 | 21.77 | 0.46% | 8,826 |
| Dec 12, 2024 | 24.96 | 25.64 | 24.61 | 24.61 | 21.67 | 0.25% | 11,672 |
| Dec 11, 2024 | 24.22 | 24.77 | 23.89 | 24.55 | 21.62 | 3.90% | 13,570 |
| Dec 10, 2024 | 24.46 | 24.67 | 23.47 | 23.63 | 20.81 | -3.84% | 13,108 |
| Dec 9, 2024 | 25.94 | 25.99 | 24.57 | 24.57 | 21.64 | -5.54% | 16,109 |
| Dec 6, 2024 | 24.80 | 26.23 | 24.64 | 26.01 | 22.91 | 6.94% | 18,510 |
| Dec 5, 2024 | 25.54 | 26.00 | 24.32 | 24.32 | 21.42 | -0.67% | 13,664 |
| Dec 4, 2024 | 23.33 | 24.49 | 23.32 | 24.49 | 21.56 | 5.20% | 8,110 |
| Dec 3, 2024 | 22.68 | 23.31 | 22.68 | 23.28 | 20.50 | -0.43% | 3,564 |
| Dec 2, 2024 | 24.09 | 24.27 | 23.33 | 23.38 | 20.59 | -3.11% | 15,465 |
| Nov 29, 2024 | 23.88 | 24.73 | 23.87 | 24.13 | 21.25 | 3.10% | 10,339 |
| Nov 27, 2024 | 22.59 | 23.51 | 22.59 | 23.40 | 20.61 | 6.61% | 11,096 |
| Nov 26, 2024 | 22.59 | 23.00 | 21.95 | 21.95 | 19.33 | -6.32% | 15,958 |
| Nov 25, 2024 | 24.16 | 24.16 | 22.98 | 23.43 | 20.63 | -0.97% | 16,548 |
| Nov 22, 2024 | 22.79 | 23.66 | 22.58 | 23.66 | 20.84 | 3.34% | 9,371 |
| Nov 21, 2024 | 24.33 | 24.33 | 22.46 | 22.90 | 20.16 | -1.30% | 21,041 |
| Nov 20, 2024 | 23.70 | 23.92 | 23.09 | 23.20 | 20.43 | 0.71% | 22,926 |
| Nov 19, 2024 | 22.36 | 23.38 | 22.36 | 23.04 | 20.29 | 3.84% | 17,799 |
| Nov 18, 2024 | 21.10 | 22.18 | 20.87 | 22.18 | 19.54 | 4.92% | 14,717 |
| Nov 15, 2024 | 20.81 | 21.30 | 20.66 | 21.14 | 18.62 | 2.34% | 3,978 |
| Nov 14, 2024 | 21.91 | 21.91 | 20.65 | 20.66 | 18.19 | -2.92% | 4,992 |
| Nov 13, 2024 | 23.04 | 23.45 | 21.28 | 21.28 | 18.74 | -6.97% | 5,950 |
| Nov 12, 2024 | 22.45 | 23.06 | 22.12 | 22.87 | 20.14 | -0.46% | 15,322 |
| Nov 11, 2024 | 21.71 | 23.07 | 21.61 | 22.98 | 20.24 | 14.73% | 21,828 |
| Nov 8, 2024 | 20.25 | 20.25 | 19.76 | 20.03 | 17.64 | 0.86% | 5,878 |
| Nov 7, 2024 | 19.41 | 20.03 | 18.98 | 19.86 | 17.49 | 3.12% | 12,160 |
| Nov 6, 2024 | 18.58 | 19.26 | 18.06 | 19.26 | 16.96 | 14.10% | 15,399 |
| Nov 5, 2024 | 16.60 | 16.88 | 16.60 | 16.88 | 14.87 | 4.73% | 1,503 |
| Nov 4, 2024 | 16.46 | 16.46 | 16.12 | 16.12 | 14.19 | -3.35% | 4,024 |
| Nov 1, 2024 | 17.54 | 17.54 | 16.68 | 16.68 | 14.69 | -1.54% | 7,296 |
| Oct 31, 2024 | 17.74 | 17.74 | 16.94 | 16.94 | 14.92 | -7.18% | 2,094 |
| Oct 30, 2024 | 18.38 | 18.54 | 18.25 | 18.25 | 16.07 | -1.68% | 2,817 |
| Oct 29, 2024 | 18.85 | 18.85 | 18.40 | 18.56 | 16.35 | 1.62% | 2,097 |
| Oct 28, 2024 | 17.70 | 18.34 | 17.70 | 18.26 | 16.08 | 6.99% | 4,259 |
| Oct 25, 2024 | 17.33 | 17.45 | 17.07 | 17.07 | 15.03 | -1.33% | 3,342 |
| Oct 24, 2024 | 17.44 | 17.45 | 17.25 | 17.30 | 15.24 | 1.83% | 1,257 |
| Oct 23, 2024 | 17.20 | 17.32 | 16.98 | 16.99 | 14.96 | -3.99% | 2,802 |
| Oct 22, 2024 | 17.33 | 17.70 | 17.33 | 17.70 | 15.58 | 0.23% | 3,145 |
| Oct 21, 2024 | 17.13 | 17.65 | 17.13 | 17.65 | 15.55 | 1.55% | 3,641 |
| Oct 18, 2024 | 17.06 | 17.47 | 17.06 | 17.38 | 15.31 | 5.29% | 4,525 |
| Oct 17, 2024 | 16.57 | 16.59 | 16.51 | 16.51 | 14.54 | -1.77% | 548 |
| Oct 16, 2024 | 16.19 | 16.81 | 16.19 | 16.81 | 14.80 | 4.52% | 3,757 |
| Oct 15, 2024 | 16.17 | 16.52 | 15.93 | 16.08 | 14.16 | -0.82% | 3,436 |
| Oct 14, 2024 | 16.02 | 16.31 | 16.02 | 16.21 | 14.28 | 4.00% | 3,547 |
| Oct 11, 2024 | 15.30 | 15.59 | 15.30 | 15.59 | 13.73 | 6.06% | 371 |
| Oct 10, 2024 | 14.72 | 14.72 | 14.66 | 14.70 | 12.94 | -1.09% | 3,006 |
| Oct 9, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 13.09 | -2.17% | 468 |
| Oct 8, 2024 | 15.15 | 15.19 | 15.07 | 15.19 | 13.38 | -1.09% | 19,970 |
| Oct 7, 2024 | 15.67 | 15.77 | 15.36 | 15.36 | 13.52 | -0.94% | 1,458 |
| Oct 4, 2024 | 15.32 | 15.50 | 15.32 | 15.50 | 13.65 | 2.69% | 1,093 |
| Oct 3, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 13.30 | 0.33% | 386 |
| Oct 2, 2024 | 14.87 | 15.05 | 14.87 | 15.05 | 13.25 | 1.24% | 1,644 |
| Oct 1, 2024 | 15.33 | 15.33 | 14.80 | 14.86 | 13.09 | -4.68% | 5,495 |
| Sep 30, 2024 | 15.81 | 15.81 | 15.59 | 15.59 | 13.73 | -3.81% | 1,674 |
| Sep 27, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 14.27 | 0.99% | 220 |