Invesco Alerian Galaxy Crypto Economy ETF (SATO)
BATS: SATO · Real-Time Price · USD
14.25
-0.41 (-2.77%)
Mar 27, 2026, 9:36 AM EDT - Market open
SATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 15.19 | 15.19 | 14.66 | 14.66 | 14.66 | -5.31% | 455 |
| Mar 25, 2026 | 15.41 | 15.48 | 15.41 | 15.48 | 15.48 | 2.45% | 580 |
| Mar 24, 2026 | 15.41 | 15.41 | 15.00 | 15.11 | 15.11 | -2.75% | 1,583 |
| Mar 23, 2026 | 15.66 | 15.66 | 15.49 | 15.53 | 15.53 | 2.41% | 4,161 |
| Mar 20, 2026 | 15.41 | 15.41 | 15.17 | 15.17 | 15.15 | -2.91% | 736 |
| Mar 19, 2026 | 15.13 | 15.62 | 15.13 | 15.62 | 15.60 | -0.52% | 955 |
| Mar 18, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.68 | -4.43% | 266 |
| Mar 17, 2026 | 16.40 | 16.43 | 16.25 | 16.43 | 16.41 | 0.28% | 1,184 |
| Mar 16, 2026 | 16.34 | 16.39 | 16.34 | 16.39 | 16.36 | 3.92% | 641 |
| Mar 13, 2026 | 16.39 | 16.46 | 15.77 | 15.77 | 15.75 | 0.62% | 605 |
| Mar 12, 2026 | 15.80 | 15.80 | 15.50 | 15.67 | 15.65 | -2.36% | 2,050 |
| Mar 11, 2026 | 16.24 | 16.26 | 15.85 | 16.05 | 16.03 | 1.20% | 2,388 |
| Mar 10, 2026 | 15.86 | 16.17 | 15.86 | 15.86 | 15.84 | 0.44% | 1,660 |
| Mar 9, 2026 | 15.41 | 15.79 | 15.41 | 15.79 | 15.77 | 1.61% | 1,346 |
| Mar 6, 2026 | 15.67 | 15.67 | 15.54 | 15.54 | 15.52 | -5.15% | 254 |
| Mar 5, 2026 | 16.15 | 16.38 | 16.15 | 16.38 | 16.36 | -2.73% | 455 |
| Mar 4, 2026 | 16.15 | 16.84 | 16.15 | 16.84 | 16.82 | 8.00% | 3,383 |
| Mar 3, 2026 | 15.55 | 15.60 | 15.55 | 15.60 | 15.57 | -3.01% | 916 |
| Mar 2, 2026 | 15.36 | 16.08 | 15.35 | 16.08 | 16.06 | 3.93% | 2,557 |
| Feb 27, 2026 | 15.61 | 15.61 | 15.47 | 15.47 | 15.45 | -3.40% | 321 |
| Feb 26, 2026 | 16.24 | 16.24 | 15.75 | 16.02 | 15.99 | -1.18% | 1,570 |
| Feb 25, 2026 | 16.28 | 16.28 | 16.21 | 16.21 | 16.18 | 5.03% | 1,109 |
| Feb 24, 2026 | 15.19 | 15.43 | 15.19 | 15.43 | 15.41 | 2.91% | 1,131 |
| Feb 23, 2026 | 15.10 | 15.10 | 14.86 | 14.99 | 14.97 | -2.47% | 1,063 |
| Feb 20, 2026 | 15.54 | 15.77 | 15.29 | 15.37 | 15.35 | -1.27% | 2,147 |
| Feb 19, 2026 | 15.34 | 15.57 | 15.30 | 15.57 | 15.55 | -0.01% | 1,588 |
| Feb 18, 2026 | 15.82 | 15.84 | 15.46 | 15.57 | 15.55 | -0.38% | 1,397 |
| Feb 17, 2026 | 15.71 | 15.78 | 15.52 | 15.63 | 15.61 | -2.12% | 2,041 |
| Feb 13, 2026 | 15.68 | 16.19 | 15.68 | 15.97 | 15.95 | 3.40% | 1,492 |
| Feb 12, 2026 | 16.05 | 16.05 | 15.38 | 15.45 | 15.42 | -3.07% | 1,874 |
| Feb 11, 2026 | 16.00 | 16.00 | 15.67 | 15.93 | 15.91 | -2.32% | 4,550 |
| Feb 10, 2026 | 16.55 | 16.73 | 16.31 | 16.31 | 16.29 | -2.24% | 5,951 |
| Feb 9, 2026 | 16.06 | 16.74 | 16.06 | 16.69 | 16.66 | 2.26% | 6,418 |
| Feb 6, 2026 | 15.49 | 16.32 | 15.48 | 16.32 | 16.29 | 12.68% | 1,865 |
| Feb 5, 2026 | 15.62 | 15.73 | 14.48 | 14.48 | 14.46 | -10.89% | 15,474 |
| Feb 4, 2026 | 16.93 | 16.93 | 15.91 | 16.25 | 16.23 | -5.55% | 16,098 |
| Feb 3, 2026 | 17.69 | 17.74 | 17.00 | 17.21 | 17.18 | -2.28% | 2,328 |
| Feb 2, 2026 | 17.67 | 17.93 | 17.54 | 17.61 | 17.58 | -3.95% | 4,575 |
| Jan 30, 2026 | 18.72 | 18.75 | 18.15 | 18.33 | 18.30 | -3.51% | 45,730 |
| Jan 29, 2026 | 19.33 | 19.33 | 18.57 | 19.00 | 18.97 | -3.58% | 74,188 |
| Jan 28, 2026 | 20.05 | 20.05 | 19.65 | 19.70 | 19.67 | -1.01% | 2,110 |
| Jan 27, 2026 | 19.29 | 19.90 | 19.29 | 19.90 | 19.88 | 3.44% | 1,680 |
| Jan 26, 2026 | 19.55 | 19.67 | 19.24 | 19.24 | 19.21 | -2.97% | 7,753 |
| Jan 23, 2026 | 19.43 | 20.13 | 19.43 | 19.83 | 19.80 | 1.05% | 3,781 |
| Jan 22, 2026 | 19.67 | 19.71 | 19.62 | 19.63 | 19.60 | -0.92% | 1,889 |
| Jan 21, 2026 | 19.74 | 20.08 | 19.74 | 19.81 | 19.78 | 0.43% | 2,001 |
| Jan 20, 2026 | 20.93 | 20.93 | 19.70 | 19.72 | 19.70 | -5.81% | 8,443 |
| Jan 16, 2026 | 20.69 | 21.08 | 20.67 | 20.94 | 20.91 | 1.49% | 4,382 |
| Jan 15, 2026 | 21.26 | 21.26 | 20.63 | 20.63 | 20.60 | -2.96% | 1,338 |
| Jan 14, 2026 | 21.11 | 21.41 | 21.11 | 21.26 | 21.23 | 2.55% | 3,437 |