Invesco Alerian Galaxy Crypto Economy ETF (SATO) Historical Stock Data
12.55 ↑0.25 (2.06%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SATO is down -0.46% a day on average. There have been 14 days where Invesco Alerian Galaxy Crypto Economy ETF closed green and 16 days where SATO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 12.59 | 12.55 | ↓$0.04 (-0.30%) | 12.55 | 12.59 | 602 |
| 2024-05-02 | 12.07 | 12.30 | ↑$0.23 (1.90%) | 12.07 | 12.30 | 647 |
| 2024-05-01 | 11.78 | 11.84 | ↑$0.06 (0.55%) | 11.62 | 11.84 | 6.59K |
| 2024-04-30 | 12.56 | 11.98 | ↓$0.58 (-4.66%) | 11.98 | 12.61 | 18.34K |
| 2024-04-29 | 13.04 | 12.86 | ↓$0.18 (-1.35%) | 12.83 | 13.04 | 0.95K |
| 2024-04-26 | 13.42 | 13.27 | ↓$0.15 (-1.12%) | 13.24 | 13.44 | 2.90K |
| 2024-04-25 | 12.88 | 13.22 | ↑$0.34 (2.62%) | 12.69 | 13.22 | 2.58K |
| 2024-04-24 | 13.24 | 13.26 | ↑$0.02 (0.16%) | 13.22 | 13.26 | 1K |
| 2024-04-23 | 13.16 | 13.53 | ↑$0.38 (2.85%) | 13.16 | 13.58 | 7.15K |
| 2024-04-22 | 12.49 | 13.17 | ↑$0.68 (5.45%) | 12.49 | 13.17 | 4.46K |
| 2024-04-19 | 12.28 | 12.15 | ↓$0.13 (-1.06%) | 12.06 | 12.28 | 3.34K |
| 2024-04-18 | 11.84 | 12.01 | ↑$0.17 (1.44%) | 11.84 | 12.01 | 2.21K |
| 2024-04-17 | 11.70 | 11.71 | ↑$0.01 (0.09%) | 11.50 | 11.71 | 8.62K |
| 2024-04-16 | 11.75 | 11.76 | ↑$0.01 (0.12%) | 11.63 | 11.76 | 2.15K |
| 2024-04-15 | 12.71 | 11.97 | ↓$0.75 (-5.86%) | 11.90 | 12.78 | 9.08K |
| 2024-04-12 | 13.22 | 12.73 | ↓$0.49 (-3.73%) | 12.59 | 13.22 | 4.19K |
| 2024-04-11 | 13.56 | 13.46 | ↓$0.10 (-0.74%) | 13.14 | 13.56 | 6.25K |
| 2024-04-10 | 13.11 | 13.38 | ↑$0.27 (2.08%) | 13.03 | 13.38 | 3.73K |
| 2024-04-09 | 13.64 | 13.41 | ↓$0.22 (-1.65%) | 13.33 | 13.67 | 7.32K |
| 2024-04-08 | 14.31 | 13.78 | ↓$0.53 (-3.72%) | 13.71 | 14.31 | 2.38K |
| 2024-04-05 | 13.44 | 13.51 | ↑$0.07 (0.52%) | 13.44 | 13.73 | 5.34K |
| 2024-04-04 | 14.18 | 13.75 | ↓$0.43 (-3.02%) | 13.75 | 14.29 | 30.31K |
| 2024-04-03 | 13.66 | 13.75 | ↑$0.09 (0.68%) | 13.66 | 13.95 | 1.85K |
| 2024-04-02 | 13.80 | 13.74 | ↓$0.06 (-0.45%) | 13.55 | 13.80 | 5.16K |
| 2024-04-01 | 14.81 | 14.57 | ↓$0.24 (-1.60%) | 14.49 | 14.81 | 2.74K |
| 2024-03-28 | 14.79 | 14.96 | ↑$0.17 (1.14%) | 14.79 | 15.35 | 10.13K |
| 2024-03-27 | 14.95 | 14.58 | ↓$0.37 (-2.47%) | 14.47 | 14.95 | 5.23K |
| 2024-03-26 | 14.81 | 14.49 | ↓$0.32 (-2.16%) | 14.41 | 14.81 | 3.38K |
| 2024-03-25 | 14.43 | 14.79 | ↑$0.36 (2.48%) | 14.30 | 14.91 | 5.29K |
| 2024-03-22 | 14.20 | 13.93 | ↓$0.27 (-1.90%) | 13.90 | 14.20 | 4.56K |
Create an account or log in to view more rows.
$SATO FYI - leaning bullish
$SATO gap it slap it ask it !
$SATO we back
$SATO has just been halted from trading.
$SATO love this stock!!!!
$SATO buying all the dips.
$SATO what happened
$SATO I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$SATO has just been halted from trading.
$SATO bears haha