Invesco Alerian Galaxy Crypto Economy ETF (SATO)

BATS: SATO · Real-Time Price · USD

15.72

-0.59 (-3.63%)

At close: Jul 24, 2026, 4:00 PM EDT

15.72

0.00 (0.00%)

After-hours: Jul 24, 2026, 8:00 PM EDT

SATO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	16.02	16.04	15.72	15.72	15.72	-3.63%	1,174
Jul 23, 2026	16.49	16.49	16.31	16.31	16.31	-1.62%	599
Jul 22, 2026	16.72	16.85	16.57	16.58	16.58	-1.11%	917
Jul 21, 2026	16.62	16.86	16.62	16.77	16.77	4.62%	1,996
Jul 20, 2026	15.56	16.19	15.56	16.03	16.02	4.91%	1,468
Jul 17, 2026	15.27	15.27	15.27	15.27	15.27	-1.78%	204
Jul 16, 2026	15.94	15.94	15.55	15.55	15.55	-4.30%	1,089
Jul 15, 2026	16.25	16.25	16.24	16.25	16.25	0.96%	1,302
Jul 14, 2026	16.08	16.10	16.03	16.10	16.10	2.92%	1,865
Jul 13, 2026	15.84	15.84	15.54	15.64	15.64	-3.36%	4,783
Jul 10, 2026	16.59	16.59	16.18	16.18	16.18	-0.43%	2,179
Jul 9, 2026	16.20	16.39	16.20	16.25	16.25	1.27%	411
Jul 8, 2026	15.87	16.05	15.73	16.05	16.05	0.41%	1,031
Jul 7, 2026	16.42	16.42	15.98	15.98	15.98	-4.40%	1,473
Jul 6, 2026	16.66	16.90	16.45	16.72	16.72	4.10%	7,242
Jul 2, 2026	17.00	17.00	16.01	16.06	16.06	-1.96%	7,023
Jul 1, 2026	16.11	16.55	16.11	16.38	16.38	0.73%	2,453
Jun 30, 2026	16.24	16.31	16.08	16.26	16.26	-2.81%	4,825
Jun 29, 2026	16.60	16.74	16.60	16.73	16.73	-0.02%	636
Jun 26, 2026	16.49	16.74	16.49	16.74	16.74	2.19%	823
Jun 25, 2026	16.53	16.53	16.32	16.38	16.38	-2.63%	783
Jun 24, 2026	16.69	16.82	16.69	16.82	16.82	-5.17%	312
Jun 23, 2026	17.90	17.93	17.74	17.74	17.73	-2.97%	1,275
Jun 22, 2026	19.03	19.16	18.28	18.28	18.28	-0.06%	1,450
Jun 18, 2026	18.50	18.51	18.12	18.29	18.29	0.21%	2,937
Jun 17, 2026	18.80	18.80	18.25	18.25	18.25	-0.59%	3,699
Jun 16, 2026	18.31	18.50	18.31	18.36	18.36	-0.47%	498
Jun 15, 2026	16.95	18.45	16.95	18.44	18.44	5.11%	1,279
Jun 12, 2026	17.40	17.96	17.40	17.55	17.55	1.05%	2,288
Jun 11, 2026	16.73	17.37	16.73	17.37	17.37	4.15%	4,502
Jun 10, 2026	17.03	17.22	16.67	16.67	16.67	-2.72%	17,353
Jun 9, 2026	17.72	17.78	16.75	17.14	17.14	-2.51%	70,365
Jun 8, 2026	17.32	17.61	17.26	17.58	17.58	4.80%	1,184
Jun 5, 2026	16.99	16.99	16.69	16.78	16.78	-7.97%	2,661
Jun 4, 2026	17.92	18.34	17.92	18.23	18.23	-0.57%	6,138
Jun 3, 2026	18.77	18.77	18.33	18.33	18.33	-2.77%	3,273
Jun 2, 2026	19.08	19.25	18.86	18.86	18.86	-2.72%	5,040
Jun 1, 2026	18.77	19.56	18.77	19.38	19.38	0.38%	5,280
May 29, 2026	19.00	19.37	18.75	19.31	19.31	0.52%	1,685
May 28, 2026	18.59	19.21	18.59	19.21	19.21	1.09%	1,439
May 27, 2026	18.67	19.00	18.46	19.00	19.00	0.83%	1,476
May 26, 2026	19.15	19.34	18.83	18.85	18.84	0.15%	3,675
May 22, 2026	19.07	19.07	18.82	18.82	18.82	-0.39%	1,334
May 21, 2026	18.36	18.89	18.36	18.89	18.89	2.72%	703
May 20, 2026	18.02	18.53	18.02	18.39	18.39	2.29%	1,010
May 19, 2026	17.75	18.06	17.75	17.98	17.98	-0.95%	5,889
May 18, 2026	17.94	18.15	17.76	18.15	18.15	-2.76%	1,942
May 15, 2026	19.01	19.01	18.58	18.66	18.66	-5.38%	1,877
May 14, 2026	19.26	20.04	19.26	19.73	19.73	2.13%	952
May 13, 2026	19.02	19.45	19.02	19.31	19.31	0.20%	10,621