Skip to main content
Invesco Alerian Galaxy Crypto Economy ETF (SATO)
BATS: SATO · Real-Time Price · USD
17.06
-0.46 (-2.60%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SATO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.0017.0617.0017.0617.06-2.60%743
Apr 27, 202617.7217.7217.4117.5117.51-1.36%3,938
Apr 24, 202617.9817.9817.7017.7517.75-0.11%664
Apr 23, 202617.9418.1917.7117.7717.77-2.31%3,052
Apr 22, 202617.9018.1917.9018.1918.195.49%1,992
Apr 21, 202617.8517.8517.2417.2417.24-2.99%480
Apr 20, 202617.5717.7817.2217.7817.78-0.55%7,217
Apr 17, 202617.3917.8817.3917.8717.875.57%6,149
Apr 16, 202616.8816.9316.5416.9316.930.06%2,212
Apr 15, 202616.6016.9216.6016.9216.922.10%3,201
Apr 14, 202616.2916.6216.2916.5716.574.42%7,351
Apr 13, 202614.9615.8714.9615.8715.873.38%6,758
Apr 10, 202615.4215.4215.3515.3515.351.17%624
Apr 9, 202615.0115.3815.0015.1815.170.63%1,930
Apr 8, 202615.1315.2914.9615.0815.087.58%3,283
Apr 7, 202614.1314.3113.3014.0214.02-2.77%1,864
Apr 6, 202614.4514.6314.4114.4214.421.02%71,712
Apr 2, 202613.6614.2713.6614.2714.270.29%864
Apr 1, 202614.5114.5114.2314.2314.23-0.42%2,727
Mar 31, 202613.8514.2913.7514.2914.296.25%4,363
Mar 30, 202613.8913.8913.3913.4513.45-3.43%2,129
Mar 27, 202614.4214.4213.8513.9313.93-4.97%2,656
Mar 26, 202615.1915.1914.6614.6614.66-5.31%456
Mar 25, 202615.4115.4815.4115.4815.482.45%580
Mar 24, 202615.4115.4115.0015.1115.11-2.75%1,583
Mar 23, 202615.6615.6615.4915.5315.532.41%4,161
Mar 20, 202615.4115.4115.1715.1715.15-2.91%736
Mar 19, 202615.1315.6215.1315.6215.60-0.52%955
Mar 18, 202615.7015.7015.7015.7015.68-4.43%266
Mar 17, 202616.4016.4316.2516.4316.410.28%1,184
Mar 16, 202616.3416.3916.3416.3916.363.92%641
Mar 13, 202616.3916.4615.7715.7715.750.62%605
Mar 12, 202615.8015.8015.5015.6715.65-2.36%2,050
Mar 11, 202616.2416.2615.8516.0516.031.20%2,388
Mar 10, 202615.8616.1715.8615.8615.840.44%1,660
Mar 9, 202615.4115.7915.4115.7915.771.61%1,346
Mar 6, 202615.6715.6715.5415.5415.52-5.15%254
Mar 5, 202616.1516.3816.1516.3816.36-2.73%455
Mar 4, 202616.1516.8416.1516.8416.828.00%3,383
Mar 3, 202615.5515.6015.5515.6015.57-3.01%916
Mar 2, 202615.3616.0815.3516.0816.063.93%2,557
Feb 27, 202615.6115.6115.4715.4715.45-3.40%321
Feb 26, 202616.2416.2415.7516.0215.99-1.18%1,570
Feb 25, 202616.2816.2816.2116.2116.185.03%1,109
Feb 24, 202615.1915.4315.1915.4315.412.91%1,131
Feb 23, 202615.1015.1014.8614.9914.97-2.47%1,063
Feb 20, 202615.5415.7715.2915.3715.35-1.27%2,147
Feb 19, 202615.3415.5715.3015.5715.55-0.01%1,588
Feb 18, 202615.8215.8415.4615.5715.55-0.38%1,397
Feb 17, 202615.7115.7815.5215.6315.61-2.12%2,041
Feb 13, 202615.6816.1915.6815.9715.953.40%1,492
Feb 12, 202616.0516.0515.3815.4515.42-3.07%1,874
Feb 11, 202616.0016.0015.6715.9315.91-2.32%4,550
Feb 10, 202616.5516.7316.3116.3116.29-2.24%5,951
Feb 9, 202616.0616.7416.0616.6916.662.26%6,418
Feb 6, 202615.4916.3215.4816.3216.2912.68%1,865
Feb 5, 202615.6215.7314.4814.4814.46-10.89%15,474
Feb 4, 202616.9316.9315.9116.2516.23-5.55%16,098
Feb 3, 202617.6917.7417.0017.2117.18-2.28%2,328
Feb 2, 202617.6717.9317.5417.6117.58-3.95%4,575
Jan 30, 202618.7218.7518.1518.3318.30-3.51%45,730
Jan 29, 202619.3319.3318.5719.0018.97-3.58%74,188
Jan 28, 202620.0520.0519.6519.7019.67-1.01%2,110
Jan 27, 202619.2919.9019.2919.9019.883.44%1,680
Jan 26, 202619.5519.6719.2419.2419.21-2.97%7,753
Jan 23, 202619.4320.1319.4319.8319.801.05%3,781
Jan 22, 202619.6719.7119.6219.6319.60-0.92%1,889
Jan 21, 202619.7420.0819.7419.8119.780.43%2,001
Jan 20, 202620.9320.9319.7019.7219.70-5.81%8,443
Jan 16, 202620.6921.0820.6720.9420.911.49%4,382
Jan 15, 202621.2621.2620.6320.6320.60-2.96%1,338
Jan 14, 202621.1121.4121.1121.2621.232.55%3,437
Jan 13, 202620.8120.8720.4620.7320.701.11%6,931
Jan 12, 202619.8520.5119.8520.5120.484.00%2,116
Jan 9, 202619.9219.9419.7119.7219.69-0.53%1,915
Jan 8, 202619.4119.9619.4119.8219.790.83%2,416
Jan 7, 202619.9619.9619.6619.6619.63-2.43%1,498
Jan 6, 202620.4120.4119.8320.1520.12-0.72%2,344
Jan 5, 202619.4120.3019.4120.3020.278.12%5,407
Jan 2, 202618.3218.7718.3218.7718.755.79%1,412
Dec 31, 202517.9317.9317.6817.7417.72-0.39%3,998
Dec 30, 202518.0718.2817.8117.8117.79-1.60%5,365
Dec 29, 202518.1018.2718.1018.1018.08-1.46%3,653
Dec 26, 202518.2918.6818.2918.3718.35-2.06%5,042
Dec 24, 202518.6418.7618.6018.7618.730.28%3,227
Dec 23, 202518.9318.9318.6518.7118.68-2.27%3,213
Dec 22, 202519.5119.5119.1419.1419.11-4.27%2,930
Dec 19, 202519.6919.9919.6719.9919.015.12%6,271
Dec 18, 202519.5119.5319.0219.0218.080.84%4,042
Dec 17, 202520.0120.0118.8618.8617.93-3.77%1,868
Dec 16, 202519.4119.6019.2819.6018.631.56%2,209
Dec 15, 202520.7720.7719.3019.3018.35-7.36%3,727
Dec 12, 202521.8921.9420.8320.8319.80-4.79%4,606
Dec 11, 202521.1421.8821.1221.8820.80-0.14%1,504
Dec 10, 202521.7422.1621.7321.9120.83-0.68%5,150
Dec 9, 202522.4622.4622.0622.0620.972.21%3,700
Dec 8, 202521.8121.8121.2821.5820.520.70%9,646
Dec 5, 202521.7121.8521.3221.4320.37-3.62%3,653
Dec 4, 202521.7322.2421.7322.2421.141.97%5,264
Dec 3, 202521.2021.8121.2021.8120.733.60%1,937