Invesco Alerian Galaxy Crypto Economy ETF (SATO) Historical Stock Data
21.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SATO is down -0.73% a day on average. There have been 12 days where Invesco Alerian Galaxy Crypto Economy ETF closed green and 18 days where SATO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 21.71 | 21.43 | ↓$0.28 (-1.27%) | 21.43 | 21.84 | 3.64K |
| 2025-12-04 | 21.73 | 22.24 | ↑$0.51 (2.34%) | 21.73 | 22.24 | 5.26K |
| 2025-12-03 | 21.20 | 21.81 | ↑$0.61 (2.87%) | 21.20 | 21.81 | 1.93K |
| 2025-12-02 | 21.61 | 21.05 | ↓$0.56 (-2.59%) | 21.05 | 21.81 | 1.93K |
| 2025-12-01 | 21.39 | 21.25 | ↓$0.14 (-0.64%) | 21.15 | 21.50 | 28.77K |
| 2025-11-28 | 22.40 | 22.44 | ↑$0.04 (0.17%) | 22.40 | 22.83 | 4.77K |
| 2025-11-26 | 21.18 | 21.63 | ↑$0.46 (2.16%) | 21.02 | 21.63 | 2.44K |
| 2025-11-25 | 20.62 | 20.82 | ↑$0.20 (0.98%) | 20.62 | 20.82 | 1.32K |
| 2025-11-24 | 20.00 | 20.96 | ↑$0.96 (4.79%) | 20.00 | 20.96 | 9.89K |
| 2025-11-21 | 19.63 | 19.64 | ↑$0.01 (0.05%) | 19.36 | 19.72 | 4.86K |
| 2025-11-20 | 20.71 | 19.80 | ↓$0.91 (-4.41%) | 19.80 | 20.71 | 5.69K |
| 2025-11-19 | 21.31 | 20.67 | ↓$0.64 (-3.01%) | 20.58 | 21.51 | 1.26K |
| 2025-11-18 | 21.06 | 21.45 | ↑$0.40 (1.88%) | 21.02 | 21.58 | 4.35K |
| 2025-11-17 | 21.67 | 21.10 | ↓$0.57 (-2.62%) | 21.03 | 21.67 | 2.27K |
| 2025-11-14 | 21.51 | 21.76 | ↑$0.25 (1.16%) | 21.30 | 22.31 | 6.58K |
| 2025-11-13 | 23.63 | 22.26 | ↓$1.37 (-5.80%) | 22.22 | 23.63 | 5.98K |
| 2025-11-12 | 24.72 | 24.04 | ↓$0.68 (-2.74%) | 23.95 | 24.76 | 2.79K |
| 2025-11-11 | 25.09 | 24.54 | ↓$0.55 (-2.19%) | 24.53 | 25.09 | 3.93K |
| 2025-11-10 | 25.68 | 25.40 | ↓$0.28 (-1.11%) | 25.40 | 25.80 | 2.56K |
| 2025-11-07 | 24.34 | 25.12 | ↑$0.77 (3.18%) | 23.28 | 25.12 | 4.96K |
| 2025-11-06 | 26.12 | 24.88 | ↓$1.24 (-4.75%) | 24.88 | 26.12 | 7.18K |
| 2025-11-05 | 25.01 | 26.23 | ↑$1.22 (4.88%) | 25.01 | 26.26 | 8.31K |
| 2025-11-04 | 26.65 | 25.36 | ↓$1.29 (-4.85%) | 25.36 | 26.69 | 1.93K |
| 2025-11-03 | 28.04 | 27.01 | ↓$1.03 (-3.67%) | 26.98 | 28.04 | 2.42K |
| 2025-10-31 | 27.42 | 27.24 | ↓$0.18 (-0.66%) | 26.99 | 27.57 | 2.29K |
| 2025-10-30 | 27.25 | 26.65 | ↓$0.60 (-2.22%) | 26.65 | 27.25 | 3.46K |
| 2025-10-29 | 28.28 | 27.79 | ↓$0.49 (-1.72%) | 27.45 | 28.28 | 5.60K |
| 2025-10-28 | 29.01 | 28.34 | ↓$0.67 (-2.31%) | 28.34 | 29.03 | 6.07K |
| 2025-10-27 | 29.04 | 28.98 | ↓$0.06 (-0.20%) | 28.85 | 29.09 | 8.11K |
| 2025-10-24 | 28.01 | 28.13 | ↑$0.12 (0.42%) | 28.01 | 28.13 | 1.28K |
Create an account or log in to view more rows.
$SATO another bear trap
$SATO I love you!
$SATO bear trap dude
$SATO buy SHARES
$SATO we had no volume for days before the last big rip
$SATO flow comin
$SATO i hate money so im buying
$SATO omg this is bullshit
$SATO has just been halted from trading.
$SATO who else excited??