Skip to main content
logo
Invesco Alerian Galaxy Crypto Economy ETF (SATO)
BATS: SATO · Real-Time Price · USD
19.68
-0.42 (-2.09%)
At close: Sep 25, 2026, 4:00 PM EDT
19.66
-0.02 (-0.09%)
After-hours: Sep 25, 2026, 4:10 PM EDT

SATO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202620.0820.1919.4720.10--12
Sep 24, 202620.1020.1020.1020.1020.100.43%346
Sep 23, 202620.3620.4420.0120.0120.01-3.02%7,040
Sep 22, 202620.5720.6520.4120.6420.640.83%2,365
Sep 21, 202620.5320.5320.2820.4720.473.59%3,013
Sep 18, 202618.9619.7618.9219.7619.769.16%10,817
Sep 17, 202618.0718.1017.8118.1018.103.66%1,591
Sep 16, 202617.4817.4917.4217.4617.46-1.07%1,821
Sep 15, 202617.6517.6517.6517.6517.65-5.21%96
Sep 14, 202618.6918.6918.6218.6218.620.99%1,563
Sep 11, 202618.6518.6818.4418.4418.442.31%571
Sep 10, 202618.2118.2118.0218.0218.02-2.26%910
Sep 9, 202618.9218.9218.4418.4418.44-1.91%609
Sep 8, 202618.6218.9118.6218.8018.80-0.62%564
Sep 4, 202618.9118.9118.9118.9118.91-1.64%281
Sep 3, 202617.9619.2317.9619.2319.239.41%1,210
Sep 2, 202617.3917.5817.3917.5817.580.86%575
Sep 1, 202617.7317.7317.3617.4317.43-4.04%992
Aug 31, 202617.8518.1617.6218.1618.161.99%1,163
Aug 28, 202617.8317.8317.7317.8117.80-6.21%571
Aug 27, 202619.2019.2018.9818.9818.984.14%404
Aug 26, 202618.1218.2318.1218.2318.23-2.41%234
Aug 25, 202618.5918.7518.5918.6818.684.05%1,023
Aug 24, 202618.1018.1017.9517.9517.950.33%859
Aug 21, 202617.9117.9117.8917.8917.893.95%435
Aug 20, 202617.0217.2117.0217.2117.215.71%364
Aug 19, 202616.2816.2816.2816.2816.286.40%179
Aug 18, 202615.5815.5815.2915.3015.30-3.26%2,419
Aug 17, 202615.7415.8215.7415.8215.821.28%445
Aug 14, 202615.6215.6215.6215.6215.62-0.42%499
Aug 13, 202615.6915.6915.6915.6915.690.63%227
Aug 12, 202615.5915.5915.5915.5915.591.00%73
Aug 11, 202615.4415.4415.4315.4315.43-0.09%407
Aug 10, 202615.5715.5715.4515.4515.45-1.87%331
Aug 7, 202615.7515.7515.7415.7415.741.40%256
Aug 6, 202615.6715.6815.5215.5215.52-1.57%1,858
Aug 5, 202615.8615.8615.7715.7715.77-1.12%1,174
Aug 4, 202615.9815.9815.9515.9515.951.32%1,297
Aug 3, 202615.1615.7415.1615.7415.742.56%1,481
Jul 31, 202615.3115.4515.3115.3515.35-3.22%1,083
Jul 30, 202615.7115.8615.7115.8615.868.47%637
Jul 29, 202614.6214.6214.6214.6214.62-5.38%89
Jul 28, 202615.5115.5115.4515.4515.45-2.70%12,857
Jul 27, 202615.7315.8815.7315.8815.881.04%630
Jul 24, 202616.0216.0415.7215.7215.72-3.63%1,174
Jul 23, 202616.4916.4916.3116.3116.31-1.62%599
Jul 22, 202616.7216.8516.5716.5816.58-1.11%917
Jul 21, 202616.6216.8616.6216.7716.774.62%1,996
Jul 20, 202615.5616.1915.5616.0316.024.91%1,468
Jul 17, 202615.2715.2715.2715.2715.27-1.78%204