Invesco Alerian Galaxy Crypto Economy ETF (SATO)
BATS: SATO · Real-Time Price · USD
16.54
+0.37 (2.30%)
Oct 15, 2026, 4:00 PM EDT - Market closed
SATO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 16.27 | 16.54 | 16.27 | 16.54 | 16.54 | 2.33% | 721 |
| Oct 14, 2026 | 16.34 | 16.34 | 16.16 | 16.17 | 16.17 | -6.00% | 2,417 |
| Oct 13, 2026 | 17.11 | 17.20 | 17.11 | 17.20 | 17.20 | -0.45% | 364 |
| Oct 12, 2026 | 17.27 | 17.28 | 17.27 | 17.28 | 17.28 | -1.51% | 275 |
| Oct 9, 2026 | 17.57 | 17.57 | 17.54 | 17.54 | 17.54 | 0.45% | 532 |
| Oct 8, 2026 | 17.72 | 17.72 | 17.36 | 17.46 | 17.46 | -3.35% | 422 |
| Oct 7, 2026 | 18.02 | 18.07 | 18.02 | 18.07 | 18.07 | -3.57% | 260 |
| Oct 6, 2026 | 18.91 | 18.91 | 18.74 | 18.74 | 18.74 | -1.15% | 955 |
| Oct 5, 2026 | 19.02 | 19.02 | 18.95 | 18.95 | 18.95 | 0.89% | 548 |
| Oct 2, 2026 | 19.40 | 19.40 | 18.79 | 18.79 | 18.79 | 0.28% | 1,249 |
| Oct 1, 2026 | 18.53 | 18.73 | 18.53 | 18.73 | 18.73 | -0.03% | 981 |
| Sep 30, 2026 | 18.88 | 18.88 | 18.74 | 18.74 | 18.74 | -1.61% | 142 |
| Sep 29, 2026 | 19.26 | 19.33 | 19.05 | 19.05 | 19.04 | -0.54% | 2,085 |
| Sep 28, 2026 | 19.44 | 19.46 | 19.15 | 19.15 | 19.15 | -2.61% | 1,776 |
| Sep 25, 2026 | 19.52 | 19.68 | 19.47 | 19.66 | 19.66 | -2.18% | 4,054 |
| Sep 24, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.43% | 348 |
| Sep 23, 2026 | 20.36 | 20.44 | 20.01 | 20.01 | 20.01 | -3.02% | 7,042 |
| Sep 22, 2026 | 20.57 | 20.65 | 20.41 | 20.64 | 20.64 | 0.83% | 2,366 |
| Sep 21, 2026 | 20.53 | 20.53 | 20.28 | 20.47 | 20.47 | 3.59% | 3,013 |
| Sep 18, 2026 | 18.96 | 19.76 | 18.92 | 19.76 | 19.76 | 9.16% | 10,817 |
| Sep 17, 2026 | 18.07 | 18.10 | 17.81 | 18.10 | 18.10 | 3.66% | 1,591 |
| Sep 16, 2026 | 17.48 | 17.49 | 17.42 | 17.46 | 17.46 | -1.07% | 1,821 |
| Sep 15, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -5.21% | 96 |
| Sep 14, 2026 | 18.69 | 18.69 | 18.62 | 18.62 | 18.62 | 0.99% | 1,563 |
| Sep 11, 2026 | 18.65 | 18.68 | 18.44 | 18.44 | 18.44 | 2.31% | 571 |
| Sep 10, 2026 | 18.21 | 18.21 | 18.02 | 18.02 | 18.02 | -2.26% | 910 |
| Sep 9, 2026 | 18.92 | 18.92 | 18.44 | 18.44 | 18.44 | -1.91% | 609 |
| Sep 8, 2026 | 18.62 | 18.91 | 18.62 | 18.80 | 18.80 | -0.62% | 564 |
| Sep 4, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -1.64% | 281 |
| Sep 3, 2026 | 17.96 | 19.23 | 17.96 | 19.23 | 19.23 | 9.41% | 1,210 |
| Sep 2, 2026 | 17.39 | 17.58 | 17.39 | 17.58 | 17.58 | 0.86% | 575 |
| Sep 1, 2026 | 17.73 | 17.73 | 17.36 | 17.43 | 17.43 | -4.04% | 992 |
| Aug 31, 2026 | 17.85 | 18.16 | 17.62 | 18.16 | 18.16 | 1.99% | 1,163 |
| Aug 28, 2026 | 17.83 | 17.83 | 17.73 | 17.81 | 17.80 | -6.21% | 571 |
| Aug 27, 2026 | 19.20 | 19.20 | 18.98 | 18.98 | 18.98 | 4.14% | 404 |
| Aug 26, 2026 | 18.12 | 18.23 | 18.12 | 18.23 | 18.23 | -2.41% | 234 |
| Aug 25, 2026 | 18.59 | 18.75 | 18.59 | 18.68 | 18.68 | 4.05% | 1,023 |
| Aug 24, 2026 | 18.10 | 18.10 | 17.95 | 17.95 | 17.95 | 0.33% | 859 |
| Aug 21, 2026 | 17.91 | 17.91 | 17.89 | 17.89 | 17.89 | 3.95% | 435 |
| Aug 20, 2026 | 17.02 | 17.21 | 17.02 | 17.21 | 17.21 | 5.71% | 364 |
| Aug 19, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 6.40% | 179 |
| Aug 18, 2026 | 15.58 | 15.58 | 15.29 | 15.30 | 15.30 | -3.26% | 2,419 |
| Aug 17, 2026 | 15.74 | 15.82 | 15.74 | 15.82 | 15.82 | 1.28% | 445 |
| Aug 14, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.42% | 499 |
| Aug 13, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.63% | 227 |
| Aug 12, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 1.00% | 73 |
| Aug 11, 2026 | 15.44 | 15.44 | 15.43 | 15.43 | 15.43 | -0.09% | 407 |
| Aug 10, 2026 | 15.57 | 15.57 | 15.45 | 15.45 | 15.45 | -1.87% | 331 |
| Aug 7, 2026 | 15.75 | 15.75 | 15.74 | 15.74 | 15.74 | 1.40% | 256 |
| Aug 6, 2026 | 15.67 | 15.68 | 15.52 | 15.52 | 15.52 | -1.57% | 1,858 |