Invesco Alerian Galaxy Crypto Economy ETF (SATO)
BATS: SATO · Real-Time Price · USD
17.12
+0.47 (2.82%)
At close: May 12, 2025, 4:00 PM
17.12
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 17.42 | 17.42 | 16.97 | 17.12 | 17.12 | 2.84% | 6,543 |
| May 9, 2025 | 16.59 | 16.69 | 16.41 | 16.65 | 16.65 | 1.79% | 2,931 |
| May 8, 2025 | 16.07 | 16.50 | 16.07 | 16.36 | 16.36 | 6.53% | 9,842 |
| May 7, 2025 | 15.40 | 15.40 | 15.35 | 15.35 | 15.35 | 0.51% | 515 |
| May 6, 2025 | 15.49 | 15.49 | 15.11 | 15.27 | 15.27 | -0.23% | 1,385 |
| May 5, 2025 | 15.26 | 15.46 | 15.00 | 15.31 | 15.31 | -3.67% | 3,078 |
| May 2, 2025 | 15.78 | 16.04 | 15.76 | 15.89 | 15.89 | 1.68% | 3,100 |
| May 1, 2025 | 15.44 | 15.81 | 15.34 | 15.63 | 15.63 | 4.34% | 3,948 |
| Apr 30, 2025 | 15.02 | 15.02 | 14.70 | 14.98 | 14.98 | -2.41% | 2,809 |
| Apr 29, 2025 | 15.38 | 15.42 | 15.29 | 15.35 | 15.35 | -0.67% | 2,953 |
| Apr 28, 2025 | 15.67 | 15.76 | 15.18 | 15.45 | 15.45 | -0.96% | 2,290 |
| Apr 25, 2025 | 15.24 | 15.60 | 15.24 | 15.60 | 15.60 | 3.39% | 6,963 |
| Apr 24, 2025 | 14.29 | 15.10 | 14.29 | 15.09 | 15.09 | 2.10% | 3,455 |
| Apr 23, 2025 | 15.09 | 15.09 | 14.54 | 14.78 | 14.78 | 4.10% | 38,855 |
| Apr 22, 2025 | 13.35 | 14.22 | 13.35 | 14.20 | 14.20 | 8.77% | 16,621 |
| Apr 21, 2025 | 12.03 | 13.36 | 12.03 | 13.05 | 13.05 | -1.06% | 12,352 |
| Apr 17, 2025 | 13.19 | 13.29 | 13.02 | 13.19 | 13.19 | 0.56% | 9,381 |
| Apr 16, 2025 | 13.14 | 13.29 | 12.94 | 13.12 | 13.12 | -1.00% | 12,892 |
| Apr 15, 2025 | 13.63 | 13.71 | 13.14 | 13.25 | 13.25 | -2.65% | 7,623 |
| Apr 14, 2025 | 13.77 | 13.92 | 13.45 | 13.61 | 13.61 | 1.06% | 22,888 |
| Apr 11, 2025 | 13.26 | 13.50 | 12.98 | 13.47 | 13.47 | 4.70% | 23,184 |
| Apr 10, 2025 | 13.28 | 13.33 | 12.67 | 12.87 | 12.87 | -5.82% | 27,945 |
| Apr 9, 2025 | 12.14 | 13.81 | 12.02 | 13.66 | 13.66 | 12.34% | 23,464 |
| Apr 8, 2025 | 13.26 | 13.32 | 12.11 | 12.16 | 12.16 | -4.14% | 18,660 |
| Apr 7, 2025 | 12.12 | 13.42 | 11.92 | 12.68 | 12.68 | -3.03% | 27,643 |
| Apr 4, 2025 | 13.04 | 13.20 | 12.43 | 13.08 | 13.08 | -3.25% | 40,082 |
| Apr 3, 2025 | 13.50 | 13.76 | 13.43 | 13.52 | 13.52 | -7.45% | 7,430 |
| Apr 2, 2025 | 13.99 | 14.61 | 13.99 | 14.61 | 14.61 | 3.06% | 15,612 |
| Apr 1, 2025 | 13.96 | 14.18 | 13.55 | 14.18 | 14.18 | 3.23% | 7,992 |
| Mar 31, 2025 | 13.50 | 13.83 | 13.40 | 13.73 | 13.73 | -2.00% | 11,265 |
| Mar 28, 2025 | 14.57 | 14.57 | 13.97 | 14.01 | 14.01 | -6.00% | 6,880 |
| Mar 27, 2025 | 14.83 | 15.16 | 14.73 | 14.91 | 14.91 | -0.73% | 4,582 |
| Mar 26, 2025 | 15.67 | 15.67 | 14.92 | 15.02 | 15.02 | -5.26% | 3,014 |
| Mar 25, 2025 | 16.06 | 16.06 | 15.75 | 15.85 | 15.85 | -1.67% | 13,239 |
| Mar 24, 2025 | 15.14 | 16.12 | 15.14 | 16.12 | 16.12 | 5.14% | 9,740 |
| Mar 21, 2025 | 15.18 | 15.33 | 14.96 | 15.33 | 15.04 | 0.26% | 9,538 |
| Mar 20, 2025 | 15.09 | 15.50 | 15.09 | 15.29 | 15.00 | -0.74% | 7,777 |
| Mar 19, 2025 | 14.88 | 15.40 | 14.88 | 15.40 | 15.11 | 5.08% | 6,958 |
| Mar 18, 2025 | 14.99 | 14.99 | 14.66 | 14.66 | 14.38 | -5.03% | 13,485 |
| Mar 17, 2025 | 15.05 | 15.46 | 15.01 | 15.44 | 15.15 | 1.55% | 10,910 |
| Mar 14, 2025 | 14.88 | 15.22 | 14.85 | 15.20 | 14.91 | 5.33% | 4,929 |
| Mar 13, 2025 | 14.95 | 14.95 | 14.43 | 14.43 | 14.16 | -3.84% | 11,693 |
| Mar 12, 2025 | 15.24 | 15.24 | 14.66 | 15.01 | 14.72 | 0.92% | 6,714 |
| Mar 11, 2025 | 14.57 | 15.02 | 14.27 | 14.87 | 14.59 | 2.91% | 18,519 |
| Mar 10, 2025 | 15.49 | 15.49 | 14.24 | 14.45 | 14.18 | -10.25% | 22,149 |
| Mar 7, 2025 | 15.98 | 16.33 | 15.54 | 16.10 | 15.80 | 0.70% | 21,460 |
| Mar 6, 2025 | 16.48 | 16.56 | 15.86 | 15.99 | 15.69 | -4.09% | 24,733 |
| Mar 5, 2025 | 16.25 | 16.67 | 15.96 | 16.67 | 16.36 | 4.81% | 35,536 |
| Mar 4, 2025 | 15.69 | 16.36 | 15.00 | 15.91 | 15.61 | -0.16% | 29,813 |
| Mar 3, 2025 | 17.63 | 17.72 | 15.86 | 15.93 | 15.63 | -2.54% | 60,594 |