Invesco Alerian Galaxy Crypto Economy ETF (SATO)
BATS: SATO · Real-Time Price · USD
20.94
+0.16 (0.75%)
Aug 8, 2025, 4:00 PM - Market closed
The AZEK Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 21.02 | 21.02 | 20.61 | 20.94 | 20.94 | 0.77% | 3,549 |
| Aug 7, 2025 | 21.33 | 21.33 | 20.70 | 20.78 | 20.78 | -0.12% | 3,015 |
| Aug 6, 2025 | 20.55 | 20.80 | 20.45 | 20.80 | 20.80 | 1.34% | 2,485 |
| Aug 5, 2025 | 20.70 | 20.70 | 20.32 | 20.53 | 20.53 | -0.77% | 4,107 |
| Aug 4, 2025 | 20.22 | 20.68 | 20.15 | 20.68 | 20.68 | 3.66% | 7,771 |
| Aug 1, 2025 | 20.28 | 20.28 | 19.77 | 19.95 | 19.95 | -5.06% | 3,425 |
| Jul 31, 2025 | 21.18 | 21.33 | 21.02 | 21.02 | 21.02 | 1.23% | 4,683 |
| Jul 30, 2025 | 21.05 | 21.28 | 20.65 | 20.76 | 20.76 | -0.87% | 3,345 |
| Jul 29, 2025 | 21.63 | 21.66 | 20.86 | 20.94 | 20.94 | -3.56% | 11,969 |
| Jul 28, 2025 | 22.15 | 22.15 | 21.67 | 21.72 | 21.72 | -0.16% | 11,948 |
| Jul 25, 2025 | 21.86 | 21.86 | 21.52 | 21.75 | 21.75 | -2.10% | 3,247 |
| Jul 24, 2025 | 22.32 | 22.32 | 22.01 | 22.22 | 22.22 | -0.72% | 2,118 |
| Jul 23, 2025 | 22.10 | 22.38 | 22.02 | 22.38 | 22.38 | -0.12% | 4,421 |
| Jul 22, 2025 | 22.25 | 22.41 | 21.77 | 22.41 | 22.41 | 1.37% | 4,181 |
| Jul 21, 2025 | 23.19 | 23.52 | 22.10 | 22.10 | 22.10 | -3.24% | 8,694 |
| Jul 18, 2025 | 23.39 | 23.92 | 22.71 | 22.84 | 22.84 | 0.01% | 9,289 |
| Jul 17, 2025 | 22.52 | 23.00 | 22.52 | 22.84 | 22.84 | 1.68% | 10,385 |
| Jul 16, 2025 | 21.87 | 22.50 | 21.87 | 22.46 | 22.46 | 5.72% | 8,212 |
| Jul 15, 2025 | 21.51 | 21.51 | 21.18 | 21.25 | 21.25 | -1.81% | 6,836 |
| Jul 14, 2025 | 21.84 | 22.22 | 21.54 | 21.64 | 21.64 | 1.35% | 8,831 |
| Jul 11, 2025 | 21.95 | 21.95 | 21.31 | 21.35 | 21.35 | 0.08% | 2,241 |
| Jul 10, 2025 | 21.00 | 21.53 | 20.92 | 21.33 | 21.33 | 2.04% | 8,467 |
| Jul 9, 2025 | 21.01 | 21.01 | 20.43 | 20.91 | 20.91 | 0.28% | 4,421 |
| 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 |