Invesco Alerian Galaxy Crypto Economy ETF (SATO)
BATS: SATO · Real-Time Price · USD
17.07
-0.23 (-1.33%)
Oct 25, 2024, 3:58 PM EDT - Market closed
SATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 17.44 | 17.45 | 17.25 | 17.30 | 17.30 | 1.83% | 1,256 |
| Oct 23, 2024 | 17.20 | 17.32 | 16.98 | 16.99 | 16.99 | -3.99% | 2,802 |
| Oct 22, 2024 | 17.33 | 17.70 | 17.33 | 17.70 | 17.70 | 0.23% | 3,145 |
| Oct 21, 2024 | 17.13 | 17.65 | 17.13 | 17.65 | 17.65 | 1.55% | 3,641 |
| Oct 18, 2024 | 17.06 | 17.47 | 17.06 | 17.38 | 17.38 | 5.29% | 4,525 |
| Oct 17, 2024 | 16.57 | 16.59 | 16.51 | 16.51 | 16.51 | -1.77% | 548 |
| Oct 16, 2024 | 16.19 | 16.81 | 16.19 | 16.81 | 16.81 | 4.52% | 3,757 |
| Oct 15, 2024 | 16.17 | 16.52 | 15.93 | 16.08 | 16.08 | -0.82% | 3,436 |
| Oct 14, 2024 | 16.02 | 16.31 | 16.02 | 16.21 | 16.21 | 4.00% | 3,547 |
| Oct 11, 2024 | 15.30 | 15.59 | 15.30 | 15.59 | 15.59 | 6.06% | 371 |
| Oct 10, 2024 | 14.72 | 14.72 | 14.66 | 14.70 | 14.70 | -1.09% | 3,006 |
| Oct 9, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -2.17% | 468 |
| Oct 8, 2024 | 15.15 | 15.19 | 15.07 | 15.19 | 15.19 | -1.09% | 19,970 |
| Oct 7, 2024 | 15.67 | 15.77 | 15.36 | 15.36 | 15.36 | -0.94% | 1,458 |
| Oct 4, 2024 | 15.32 | 15.50 | 15.32 | 15.50 | 15.50 | 2.69% | 1,093 |
| Oct 3, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.33% | 386 |
| Oct 2, 2024 | 14.87 | 15.05 | 14.87 | 15.05 | 15.05 | 1.24% | 1,644 |
| Oct 1, 2024 | 15.33 | 15.33 | 14.80 | 14.86 | 14.86 | -4.68% | 5,495 |
| Sep 30, 2024 | 15.81 | 15.81 | 15.59 | 15.59 | 15.59 | -3.81% | 1,674 |
| Sep 27, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.99% | 220 |
| Sep 26, 2024 | 16.17 | 16.17 | 16.05 | 16.05 | 16.05 | 4.58% | 2,753 |
| Sep 25, 2024 | 15.30 | 15.65 | 15.30 | 15.35 | 15.35 | -0.67% | 2,111 |
| Sep 24, 2024 | 14.91 | 15.45 | 14.91 | 15.45 | 15.45 | 3.55% | 1,237 |
| Sep 23, 2024 | 14.75 | 14.94 | 14.75 | 14.92 | 14.92 | 1.49% | 1,093 |
| Sep 20, 2024 | 14.65 | 14.70 | 14.62 | 14.70 | 14.69 | -0.37% | 1,585 |
| Sep 19, 2024 | 15.03 | 15.09 | 14.76 | 14.76 | 14.74 | 2.51% | 5,754 |
| Sep 18, 2024 | 14.57 | 14.57 | 14.40 | 14.40 | 14.38 | -0.33% | 501 |
| Sep 17, 2024 | 14.49 | 14.78 | 14.44 | 14.44 | 14.43 | 2.00% | 900 |
| Sep 16, 2024 | 14.21 | 14.25 | 14.16 | 14.16 | 14.15 | -2.30% | 2,170 |
| Sep 13, 2024 | 14.01 | 14.60 | 14.01 | 14.49 | 14.48 | 2.39% | 2,833 |
| Sep 12, 2024 | 13.92 | 14.16 | 13.92 | 14.16 | 14.14 | 1.38% | 1,723 |
| Sep 11, 2024 | 13.70 | 14.03 | 13.54 | 13.96 | 13.95 | -0.60% | 7,029 |
| Sep 10, 2024 | 13.50 | 14.05 | 13.50 | 14.05 | 14.03 | 2.23% | 2,551 |
| Sep 9, 2024 | 13.36 | 13.74 | 13.36 | 13.74 | 13.73 | 7.22% | 1,730 |
| Sep 6, 2024 | 13.45 | 13.45 | 12.82 | 12.82 | 12.80 | -5.49% | 2,625 |
| Sep 5, 2024 | 13.66 | 13.66 | 13.52 | 13.56 | 13.55 | 1.10% | 1,472 |
| Sep 4, 2024 | 13.26 | 13.51 | 13.25 | 13.41 | 13.40 | -0.39% | 2,015 |
| Sep 3, 2024 | 14.28 | 14.28 | 13.47 | 13.47 | 13.45 | -6.74% | 1,490 |
| Aug 30, 2024 | 14.47 | 14.47 | 14.28 | 14.44 | 14.42 | -0.80% | 1,769 |
| Aug 29, 2024 | 14.96 | 14.98 | 14.56 | 14.56 | 14.54 | 0.18% | 1,934 |
| Aug 28, 2024 | 14.79 | 14.81 | 14.53 | 14.53 | 14.52 | -4.16% | 1,993 |
| Aug 27, 2024 | 15.24 | 15.24 | 15.00 | 15.16 | 15.15 | -2.91% | 1,163 |
| Aug 26, 2024 | 15.79 | 15.80 | 15.61 | 15.61 | 15.60 | -1.10% | 5,066 |
| Aug 23, 2024 | 15.20 | 15.79 | 15.20 | 15.79 | 15.77 | 6.09% | 2,651 |
| Aug 22, 2024 | 15.16 | 15.16 | 14.88 | 14.88 | 14.87 | -2.96% | 1,179 |
| Aug 21, 2024 | 14.98 | 15.34 | 14.92 | 15.34 | 15.32 | 3.20% | 3,468 |
| Aug 20, 2024 | 15.19 | 15.19 | 14.80 | 14.86 | 14.85 | 0.62% | 1,444 |
| Aug 19, 2024 | 14.28 | 14.77 | 14.28 | 14.77 | 14.76 | 2.20% | 4,124 |
| Aug 16, 2024 | 14.32 | 14.45 | 14.21 | 14.45 | 14.44 | 3.18% | 1,445 |
| Aug 15, 2024 | 14.23 | 14.27 | 14.01 | 14.01 | 13.99 | 1.50% | 2,733 |
| Aug 14, 2024 | 14.29 | 14.29 | 13.80 | 13.80 | 13.79 | -2.02% | 4,684 |
| Aug 13, 2024 | 14.00 | 14.22 | 13.96 | 14.09 | 14.07 | 0.84% | 3,685 |
| Aug 12, 2024 | 13.94 | 14.08 | 13.94 | 13.97 | 13.95 | -2.34% | 2,806 |
| Aug 9, 2024 | 14.15 | 14.30 | 14.11 | 14.30 | 14.29 | -0.47% | 1,019 |
| Aug 8, 2024 | 13.64 | 14.39 | 13.55 | 14.37 | 14.36 | 8.66% | 1,763 |
| Aug 7, 2024 | 13.89 | 13.89 | 13.23 | 13.23 | 13.21 | -4.79% | 4,251 |
| Aug 6, 2024 | 13.34 | 13.95 | 13.34 | 13.89 | 13.88 | 4.55% | 4,830 |
| Aug 5, 2024 | 12.16 | 13.45 | 11.93 | 13.29 | 13.27 | -8.74% | 10,406 |
| Aug 2, 2024 | 14.80 | 14.82 | 14.51 | 14.56 | 14.54 | -5.66% | 4,279 |
| Aug 1, 2024 | 16.19 | 16.19 | 15.37 | 15.43 | 15.41 | -5.52% | 5,700 |
| Jul 31, 2024 | 16.45 | 16.57 | 16.33 | 16.33 | 16.31 | 2.39% | 4,145 |
| Jul 30, 2024 | 15.87 | 16.02 | 15.87 | 15.95 | 15.93 | -2.71% | 1,618 |
| Jul 29, 2024 | 17.41 | 17.41 | 16.36 | 16.40 | 16.38 | -1.94% | 21,275 |
| Jul 26, 2024 | 16.64 | 16.79 | 16.64 | 16.72 | 16.70 | 3.41% | 1,407 |
| Jul 25, 2024 | 16.51 | 16.61 | 16.14 | 16.17 | 16.15 | -4.33% | 14,157 |
| Jul 24, 2024 | 17.71 | 17.71 | 16.89 | 16.90 | 16.88 | -4.38% | 8,312 |
| Jul 23, 2024 | 17.98 | 18.12 | 17.67 | 17.67 | 17.66 | -3.84% | 4,888 |
| Jul 22, 2024 | 17.96 | 18.38 | 17.73 | 18.38 | 18.36 | 1.96% | 3,560 |
| Jul 19, 2024 | 17.68 | 18.07 | 17.37 | 18.03 | 18.01 | 4.99% | 5,563 |
| Jul 18, 2024 | 17.80 | 17.80 | 17.10 | 17.17 | 17.15 | -6.29% | 3,543 |
| Jul 17, 2024 | 18.88 | 18.88 | 18.03 | 18.32 | 18.30 | -3.53% | 4,529 |
| Jul 16, 2024 | 18.16 | 18.99 | 18.16 | 18.99 | 18.97 | 3.96% | 3,855 |
| Jul 15, 2024 | 17.51 | 18.27 | 17.42 | 18.27 | 18.25 | 9.86% | 9,099 |
| Jul 12, 2024 | 15.97 | 16.79 | 15.97 | 16.63 | 16.61 | 4.21% | 4,005 |
| Jul 11, 2024 | 16.23 | 16.48 | 15.84 | 15.96 | 15.94 | 0.02% | 3,831 |
| Jul 10, 2024 | 16.12 | 16.27 | 15.96 | 15.96 | 15.94 | -0.26% | 1,130 |
| Jul 9, 2024 | 16.48 | 16.48 | 16.00 | 16.00 | 15.98 | -3.68% | 850 |
| Jul 8, 2024 | 16.50 | 16.65 | 16.45 | 16.61 | 16.59 | 0.26% | 11,205 |
| Jul 5, 2024 | 15.71 | 16.57 | 15.67 | 16.57 | 16.55 | -1.36% | 2,972 |
| Jul 3, 2024 | 16.64 | 16.83 | 16.63 | 16.79 | 16.78 | -0.49% | 3,451 |
| Jul 2, 2024 | 16.79 | 16.89 | 16.71 | 16.88 | 16.86 | 0.53% | 2,084 |
| Jul 1, 2024 | 16.35 | 16.92 | 16.32 | 16.79 | 16.77 | 5.44% | 3,652 |
| Jun 28, 2024 | 16.24 | 16.26 | 15.88 | 15.92 | 15.90 | -1.96% | 1,845 |
| Jun 27, 2024 | 16.09 | 16.33 | 16.09 | 16.24 | 16.22 | 0.46% | 1,738 |
| Jun 26, 2024 | 16.22 | 16.70 | 16.16 | 16.16 | 16.15 | -0.38% | 8,465 |
| Jun 25, 2024 | 15.76 | 16.28 | 15.76 | 16.23 | 16.21 | 5.48% | 2,475 |
| Jun 24, 2024 | 15.33 | 15.68 | 15.13 | 15.38 | 15.37 | -4.13% | 2,164 |
| Jun 21, 2024 | 16.40 | 16.40 | 15.95 | 16.05 | 15.95 | -4.35% | 1,864 |
| Jun 20, 2024 | 16.82 | 17.08 | 16.61 | 16.78 | 16.68 | 2.17% | 3,134 |
| Jun 18, 2024 | 16.48 | 16.51 | 16.39 | 16.42 | 16.32 | -2.51% | 4,543 |
| Jun 17, 2024 | 16.14 | 16.98 | 15.86 | 16.84 | 16.74 | 4.39% | 11,358 |
| Jun 14, 2024 | 16.33 | 16.34 | 15.83 | 16.13 | 16.04 | -1.05% | 3,463 |
| Jun 13, 2024 | 16.07 | 16.60 | 16.04 | 16.30 | 16.21 | 1.87% | 4,779 |
| Jun 12, 2024 | 16.00 | 16.32 | 16.00 | 16.01 | 15.91 | 4.13% | 2,063 |
| Jun 11, 2024 | 14.87 | 15.37 | 14.46 | 15.37 | 15.28 | 0.59% | 9,084 |
| Jun 10, 2024 | 15.31 | 15.31 | 15.25 | 15.28 | 15.19 | 0.92% | 4,116 |
| Jun 7, 2024 | 16.79 | 16.79 | 15.14 | 15.14 | 15.05 | -2.91% | 4,368 |
| Jun 6, 2024 | 15.32 | 15.69 | 15.21 | 15.59 | 15.50 | 3.17% | 6,914 |
| Jun 5, 2024 | 15.00 | 15.11 | 14.56 | 15.11 | 15.03 | 2.96% | 1,824 |
| Jun 4, 2024 | 14.26 | 14.90 | 14.26 | 14.68 | 14.60 | 5.28% | 7,142 |