Skip to main content
Invesco Alerian Galaxy Crypto Economy ETF (SATO)
BATS: SATO · Real-Time Price · USD
15.54
-0.84 (-5.16%)
At close: Mar 6, 2026, 4:00 PM EST
15.54
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST

SATO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.1516.3816.1516.3816.38-2.73%455
Mar 4, 202616.1516.8416.1516.8416.848.00%3,383
Mar 3, 202615.5515.6015.5515.6015.60-3.01%916
Mar 2, 202615.3616.0815.3516.0816.083.93%2,557
Feb 27, 202615.6115.6115.4715.4715.47-3.40%321
Feb 26, 202616.2416.2415.7516.0216.02-1.18%1,570
Feb 25, 202616.2816.2816.2116.2116.215.03%1,109
Feb 24, 202615.1915.4315.1915.4315.432.91%1,131
Feb 23, 202615.1015.1014.8614.9914.99-2.47%1,063
Feb 20, 202615.5415.7715.2915.3715.37-1.27%2,147
Feb 19, 202615.3415.5715.3015.5715.57-0.01%1,588
Feb 18, 202615.8215.8415.4615.5715.57-0.38%1,397
Feb 17, 202615.7115.7815.5215.6315.63-2.12%2,041
Feb 13, 202615.6816.1915.6815.9715.973.40%1,492
Feb 12, 202616.0516.0515.3815.4515.45-3.07%1,874
Feb 11, 202616.0016.0015.6715.9315.93-2.32%4,550
Feb 10, 202616.5516.7316.3116.3116.31-2.24%5,951
Feb 9, 202616.0616.7416.0616.6916.692.26%6,418
Feb 6, 202615.4916.3215.4816.3216.3212.68%1,865
Feb 5, 202615.6215.7314.4814.4814.48-10.89%15,474
Feb 4, 202616.9316.9315.9116.2516.25-5.55%16,098
Feb 3, 202617.6917.7417.0017.2117.21-2.28%2,328
Feb 2, 202617.6717.9317.5417.6117.61-3.95%4,575
Jan 30, 202618.7218.7518.1518.3318.33-3.51%45,730
Jan 29, 202619.3319.3318.5719.0019.00-3.58%74,188
Jan 28, 202620.0520.0519.6519.7019.70-1.01%2,110
Jan 27, 202619.2919.9019.2919.9019.903.44%1,680
Jan 26, 202619.5519.6719.2419.2419.24-2.97%7,753
Jan 23, 202619.4320.1319.4319.8319.831.05%3,781
Jan 22, 202619.6719.7119.6219.6319.63-0.92%1,889
Jan 21, 202619.7420.0819.7419.8119.810.43%2,001
Jan 20, 202620.9320.9319.7019.7219.72-5.81%8,443
Jan 16, 202620.6921.0820.6720.9420.941.49%4,382
Jan 15, 202621.2621.2620.6320.6320.63-2.96%1,338
Jan 14, 202621.1121.4121.1121.2621.262.55%3,437
Jan 13, 202620.8120.8720.4620.7320.731.11%6,931
Jan 12, 202619.8520.5119.8520.5120.514.00%2,116
Jan 9, 202619.9219.9419.7119.7219.72-0.53%1,915
Jan 8, 202619.4119.9619.4119.8219.820.83%2,416
Jan 7, 202619.9619.9619.6619.6619.66-2.43%1,498
Jan 6, 202620.4120.4119.8320.1520.15-0.72%2,344
Jan 5, 202619.4120.3019.4120.3020.308.12%5,407
Jan 2, 202618.3218.7718.3218.7718.775.79%1,412
Dec 31, 202517.9317.9317.6817.7417.74-0.39%3,998
Dec 30, 202518.0718.2817.8117.8117.81-1.60%5,365
Dec 29, 202518.1018.2718.1018.1018.10-1.46%3,653
Dec 26, 202518.2918.6818.2918.3718.37-2.06%5,042
Dec 24, 202518.6418.7618.6018.7618.760.28%3,227
Dec 23, 202518.9318.9318.6518.7118.71-2.27%3,213
Dec 22, 202519.5119.5119.1419.1419.14-4.27%2,930
Dec 19, 202519.6919.9919.6719.9919.035.12%6,271
Dec 18, 202519.5119.5319.0219.0218.110.84%4,042
Dec 17, 202520.0120.0118.8618.8617.95-3.77%1,868
Dec 16, 202519.4119.6019.2819.6018.661.56%2,209
Dec 15, 202520.7720.7719.3019.3018.37-7.36%3,727
Dec 12, 202521.8921.9420.8320.8319.83-4.79%4,606
Dec 11, 202521.1421.8821.1221.8820.83-0.14%1,504
Dec 10, 202521.7422.1621.7321.9120.86-0.68%5,150
Dec 9, 202522.4622.4622.0622.0621.002.21%3,700
Dec 8, 202521.8121.8121.2821.5820.540.70%9,646
Dec 5, 202521.7121.8521.3221.4320.40-3.62%3,653
Dec 4, 202521.7322.2421.7322.2421.171.97%5,264
Dec 3, 202521.2021.8121.2021.8120.763.60%1,937
Dec 2, 202521.6121.8121.0521.0520.04-0.96%1,998
Dec 1, 202521.3921.5021.1221.2520.23-5.28%28,787
Nov 28, 202522.4022.8322.4022.4421.363.73%4,767
Nov 26, 202521.1821.6320.9421.6320.593.90%2,486
Nov 25, 202520.6220.8220.1920.8219.82-0.66%1,327
Nov 24, 202520.0020.9620.0020.9619.956.72%9,936
Nov 21, 202519.6319.7619.3319.6418.70-0.81%4,972
Nov 20, 202520.7120.7119.8019.8018.85-4.20%5,817
Nov 19, 202521.3121.5120.5820.6719.68-3.65%1,264
Nov 18, 202521.0621.5821.0021.4520.421.65%4,361
Nov 17, 202521.6721.6721.0321.1020.09-3.01%2,296
Nov 14, 202521.5122.3121.3021.7620.71-2.25%6,579
Nov 13, 202523.6323.6322.2222.2621.19-7.42%5,980
Nov 12, 202524.7224.7623.9524.0422.89-2.03%2,788
Nov 11, 202525.0925.0924.5324.5423.36-3.36%3,925
Nov 10, 202525.6825.8025.4025.4024.171.11%2,569
Nov 7, 202524.3425.1223.2825.1223.910.94%4,969
Nov 6, 202526.1226.1224.8824.8823.68-5.15%7,181
Nov 5, 202525.0126.2625.0126.2324.973.45%8,321
Nov 4, 202526.6526.6925.3625.3624.14-6.13%2,133
Nov 3, 202528.0428.0426.9827.0125.71-0.84%2,417
Oct 31, 202527.4227.5726.9927.2425.932.23%2,328
Oct 30, 202527.2527.2526.6526.6525.37-4.13%3,456
Oct 29, 202528.2828.2827.4527.7926.46-1.93%5,602
Oct 28, 202529.0129.0728.3428.3426.98-2.22%6,372
Oct 27, 202529.0429.0928.8128.9827.593.04%8,116
Oct 24, 202528.0128.1328.0128.1326.784.05%1,284
Oct 23, 202526.6827.2226.6327.0325.733.27%1,812
Oct 22, 202527.1127.1125.6926.1824.92-5.89%4,816
Oct 21, 202528.1928.4527.8027.8226.48-2.30%5,476
Oct 20, 202528.5829.0428.4228.4727.104.24%5,145
Oct 17, 202526.7627.3126.7627.3126.00-2.46%11,371
Oct 16, 202530.1130.1128.0028.0026.65-6.82%5,438
Oct 15, 202530.5930.5929.6930.0528.600.62%3,592
Oct 14, 202528.1830.4427.7329.8728.432.15%6,168
Oct 13, 202528.7529.2428.4529.2427.833.89%7,305
Oct 10, 202530.6931.5528.1428.1426.79-6.79%14,862