Invesco Alerian Galaxy Crypto Economy ETF (SATO)
BATS: SATO · Real-Time Price · USD
20.85
0.00 (0.00%)
Jul 8, 2025, 4:00 PM - Market open
SATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 20.41 | 21.00 | 20.41 | 20.85 | 20.85 | 4.23% | 5,423 |
| Jul 7, 2025 | 20.14 | 20.19 | 19.89 | 20.00 | 20.00 | -1.92% | 14,079 |
| Jul 3, 2025 | 20.35 | 20.47 | 20.33 | 20.40 | 20.40 | 1.39% | 3,229 |
| Jul 2, 2025 | 19.43 | 20.12 | 19.43 | 20.12 | 20.12 | 6.93% | 2,881 |
| Jul 1, 2025 | 18.86 | 19.01 | 18.81 | 18.81 | 18.81 | -0.79% | 1,037 |
| Jun 30, 2025 | 18.62 | 18.96 | 18.62 | 18.96 | 18.96 | 3.86% | 3,221 |
| Jun 27, 2025 | 18.47 | 18.48 | 18.20 | 18.26 | 18.26 | -1.69% | 3,578 |
| Jun 26, 2025 | 18.26 | 18.57 | 18.26 | 18.57 | 18.57 | 2.61% | 1,862 |
| Jun 25, 2025 | 18.48 | 18.54 | 18.10 | 18.10 | 18.10 | -0.04% | 3,850 |
| Jun 24, 2025 | 17.72 | 18.11 | 17.72 | 18.10 | 18.10 | 4.40% | 8,582 |
| Jun 23, 2025 | 17.25 | 17.34 | 16.83 | 17.34 | 17.34 | -2.45% | 6,633 |
| Jun 20, 2025 | 18.13 | 18.13 | 17.74 | 17.78 | 17.57 | -0.41% | 1,663 |
| Jun 18, 2025 | 17.57 | 17.86 | 17.57 | 17.85 | 17.64 | 0.76% | 1,381 |
| Jun 17, 2025 | 17.98 | 17.99 | 17.65 | 17.72 | 17.51 | -4.09% | 3,590 |
| Jun 16, 2025 | 18.18 | 18.49 | 18.18 | 18.47 | 18.25 | 3.10% | 4,300 |
| Jun 13, 2025 | 18.16 | 18.20 | 17.76 | 17.92 | 17.70 | -2.99% | 5,294 |
| Jun 12, 2025 | 18.56 | 18.67 | 18.47 | 18.47 | 18.25 | -1.58% | 2,424 |
| Jun 11, 2025 | 18.90 | 19.00 | 18.77 | 18.77 | 18.54 | -1.02% | 2,247 |
| Jun 10, 2025 | 19.18 | 19.18 | 18.96 | 18.96 | 18.73 | 0.41% | 1,332 |
| Jun 9, 2025 | 18.82 | 19.00 | 18.58 | 18.88 | 18.66 | 2.19% | 3,961 |
| Jun 6, 2025 | 18.07 | 18.64 | 18.07 | 18.48 | 18.26 | 4.54% | 4,082 |
| Jun 5, 2025 | 18.67 | 18.67 | 17.53 | 17.67 | 17.46 | -3.61% | 2,836 |
| Jun 4, 2025 | 17.79 | 18.42 | 17.79 | 18.34 | 18.12 | 2.61% | 2,464 |
| Jun 3, 2025 | 17.42 | 17.88 | 17.42 | 17.87 | 17.66 | 3.28% | 2,190 |
| Jun 2, 2025 | 17.07 | 17.39 | 17.07 | 17.30 | 17.10 | 1.54% | 3,028 |
| May 30, 2025 | 17.07 | 17.19 | 16.85 | 17.04 | 16.84 | -2.19% | 3,966 |
| May 29, 2025 | 17.84 | 17.84 | 17.41 | 17.42 | 17.22 | -1.12% | 6,573 |
| May 28, 2025 | 17.93 | 17.95 | 17.62 | 17.62 | 17.41 | -4.06% | 2,150 |
| May 27, 2025 | 18.27 | 18.36 | 18.24 | 18.36 | 18.15 | 2.44% | 4,498 |
| May 23, 2025 | 17.93 | 18.09 | 17.84 | 17.93 | 17.71 | -2.83% | 10,344 |
| May 22, 2025 | 18.53 | 18.65 | 18.28 | 18.45 | 18.23 | 2.20% | 12,659 |
| May 21, 2025 | 18.03 | 18.66 | 17.90 | 18.05 | 17.84 | -0.01% | 3,952 |
| May 20, 2025 | 18.03 | 18.17 | 17.77 | 18.05 | 17.84 | -0.82% | 5,055 |
| May 19, 2025 | 17.55 | 18.20 | 17.53 | 18.20 | 17.99 | 1.48% | 6,973 |
| May 16, 2025 | 17.46 | 18.00 | 17.42 | 17.94 | 17.72 | 4.67% | 8,951 |
| May 15, 2025 | 17.06 | 17.19 | 16.90 | 17.14 | 16.93 | -2.44% | 3,242 |
| May 14, 2025 | 17.87 | 17.89 | 17.56 | 17.56 | 17.36 | -2.02% | 5,143 |
| May 13, 2025 | 17.62 | 17.93 | 17.32 | 17.93 | 17.71 | 4.71% | 2,223 |
| May 12, 2025 | 17.42 | 17.42 | 16.97 | 17.12 | 16.92 | 2.84% | 6,543 |
| May 9, 2025 | 16.59 | 16.69 | 16.41 | 16.65 | 16.45 | 1.79% | 2,931 |
| May 8, 2025 | 16.07 | 16.50 | 16.07 | 16.36 | 16.16 | 6.53% | 9,842 |
| May 7, 2025 | 15.40 | 15.40 | 15.35 | 15.35 | 15.17 | 0.51% | 515 |
| May 6, 2025 | 15.49 | 15.49 | 15.11 | 15.27 | 15.09 | -0.23% | 1,385 |
| May 5, 2025 | 15.26 | 15.46 | 15.00 | 15.31 | 15.13 | -3.67% | 3,078 |
| May 2, 2025 | 15.78 | 16.04 | 15.76 | 15.89 | 15.70 | 1.68% | 3,100 |
| May 1, 2025 | 15.44 | 15.81 | 15.34 | 15.63 | 15.45 | 4.34% | 3,948 |
| Apr 30, 2025 | 15.02 | 15.02 | 14.70 | 14.98 | 14.80 | -2.41% | 2,809 |
| Apr 29, 2025 | 15.38 | 15.42 | 15.29 | 15.35 | 15.17 | -0.67% | 2,953 |
| Apr 28, 2025 | 15.67 | 15.76 | 15.18 | 15.45 | 15.27 | -0.96% | 2,290 |
| Apr 25, 2025 | 15.24 | 15.60 | 15.24 | 15.60 | 15.42 | 3.39% | 6,963 |