Invesco Alerian Galaxy Crypto Economy ETF (SATO)
BATS: SATO · Real-Time Price · USD
23.77
+0.17 (0.73%)
Sep 16, 2025, 12:21 PM EDT - Market open
SATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 23.32 | 23.55 | 23.32 | 23.72 | - | 0.52% | 874 |
| Sep 15, 2025 | 23.58 | 23.60 | 23.34 | 23.60 | 23.60 | 0.64% | 3,171 |
| Sep 12, 2025 | 23.04 | 23.45 | 23.04 | 23.45 | 23.45 | 2.42% | 5,511 |
| Sep 11, 2025 | 22.98 | 23.14 | 22.78 | 22.89 | 22.89 | 1.10% | 1,831 |
| Sep 10, 2025 | 22.35 | 22.74 | 22.35 | 22.64 | 22.64 | 3.19% | 2,627 |
| Sep 9, 2025 | 21.43 | 21.95 | 21.43 | 21.95 | 21.95 | 3.87% | 1,981 |
| Sep 8, 2025 | 20.74 | 21.13 | 20.61 | 21.13 | 21.13 | 2.63% | 11,579 |
| Sep 5, 2025 | 20.79 | 20.79 | 20.09 | 20.59 | 20.59 | 1.29% | 3,650 |
| Sep 4, 2025 | 20.71 | 20.72 | 20.32 | 20.32 | 20.32 | -4.07% | 2,619 |
| Sep 3, 2025 | 21.34 | 21.55 | 21.13 | 21.18 | 21.18 | -0.50% | 2,916 |
| Sep 2, 2025 | 20.89 | 21.50 | 20.84 | 21.29 | 21.29 | -0.02% | 5,480 |
| Aug 29, 2025 | 21.51 | 21.56 | 21.12 | 21.29 | 21.29 | -0.93% | 1,525 |
| Aug 28, 2025 | 21.35 | 21.49 | 21.35 | 21.49 | 21.49 | 1.62% | 1,101 |
| Aug 27, 2025 | 21.06 | 21.35 | 21.06 | 21.15 | 21.15 | -0.18% | 2,417 |
| Aug 26, 2025 | 20.91 | 21.19 | 20.88 | 21.19 | 21.19 | 1.48% | 2,788 |
| Aug 25, 2025 | 20.73 | 21.00 | 20.56 | 20.88 | 20.88 | -1.65% | 5,473 |
| Aug 22, 2025 | 20.27 | 21.26 | 20.27 | 21.23 | 21.23 | 5.04% | 1,770 |
| Aug 21, 2025 | 20.31 | 20.31 | 20.04 | 20.21 | 20.21 | 0.50% | 5,516 |
| Aug 20, 2025 | 19.66 | 20.11 | 19.66 | 20.11 | 20.11 | -0.52% | 2,218 |
| Aug 19, 2025 | 20.22 | 20.38 | 20.22 | 20.22 | 20.22 | -5.31% | 5,188 |
| Aug 18, 2025 | 23.10 | 23.10 | 21.20 | 21.35 | 21.35 | 1.13% | 11,660 |
| Aug 15, 2025 | 21.13 | 21.15 | 21.01 | 21.11 | 21.11 | -1.38% | 3,044 |
| Aug 14, 2025 | 20.99 | 21.41 | 20.96 | 21.41 | 21.41 | 0.83% | 681 |
| Aug 13, 2025 | 21.24 | 21.44 | 21.08 | 21.23 | 21.23 | 1.04% | 5,321 |
| Aug 12, 2025 | 20.99 | 21.01 | 20.99 | 21.01 | 21.01 | 0.51% | 801 |
| Aug 11, 2025 | 21.26 | 21.44 | 20.91 | 20.91 | 20.91 | -0.15% | 4,067 |
| 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 |