Invesco Alerian Galaxy Crypto Economy ETF (SATO) Historical Stock Data
6.72 ↓0.39 (-5.43%)
As of January 31, 2023, 9:49am EST.
Historical Data
In the past 30 trading days, SATO is up 1.23% a day on average. There have been 18 days where Invesco Alerian Galaxy Crypto Economy ETF closed green and 12 days where SATO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 6.91 | 6.72 | ↓$0.19 (-2.69%) | 6.72 | 6.93 | 4.58K |
| 2023-02-02 | 6.60 | 7.11 | ↑$0.51 (7.73%) | 6.60 | 7.18 | 6.37K |
| 2023-02-01 | 6.06 | 6.54 | ↑$0.47 (7.77%) | 6.06 | 6.54 | 451 |
| 2023-01-31 | 6.10 | 6.12 | ↑$0.02 (0.38%) | 6.07 | 6.12 | 4.07K |
| 2023-01-30 | 6.24 | 5.97 | ↓$0.27 (-4.25%) | 5.97 | 6.24 | 2.65K |
| 2023-01-27 | 6.09 | 6.30 | ↑$0.21 (3.43%) | 6.09 | 6.30 | 467 |
| 2023-01-26 | 6.15 | 6.10 | ↓$0.05 (-0.77%) | 6.10 | 6.15 | 803 |
| 2023-01-25 | 5.99 | 6.04 | ↑$0.06 (0.94%) | 5.99 | 6.04 | 1.09K |
| 2023-01-24 | 6.19 | 6.09 | ↓$0.10 (-1.56%) | 6.09 | 6.28 | 2.85K |
| 2023-01-23 | 6.11 | 6.25 | ↑$0.14 (2.33%) | 6.11 | 6.31 | 5.65K |
| 2023-01-20 | 5.74 | 6.01 | ↑$0.27 (4.67%) | 5.72 | 6.01 | 514 |
| 2023-01-19 | 5.48 | 5.68 | ↑$0.20 (3.66%) | 5.48 | 5.68 | 1.25K |
| 2023-01-18 | 6.07 | 5.53 | ↓$0.54 (-8.97%) | 5.53 | 6.07 | 3.60K |
| 2023-01-17 | 6.13 | 5.99 | ↓$0.14 (-2.32%) | 5.93 | 6.17 | 7.29K |
| 2023-01-13 | 5.61 | 5.70 | ↑$0.09 (1.64%) | 5.60 | 5.78 | 4.51K |
| 2023-01-12 | 5.00 | 5.58 | ↑$0.58 (11.55%) | 4.90 | 5.58 | 4.26K |
| 2023-01-11 | 4.97 | 4.86 | ↓$0.11 (-2.22%) | 4.86 | 4.97 | 228 |
| 2023-01-10 | 4.88 | 4.91 | ↑$0.03 (0.61%) | 4.88 | 4.91 | 800 |
| 2023-01-09 | 4.33 | 4.61 | ↑$0.29 (6.63%) | 4.33 | 4.70 | 803 |
| 2023-01-06 | 4.12 | 4.23 | ↑$0.11 (2.77%) | 4.12 | 4.23 | 1.04K |
| 2023-01-05 | 4.17 | 4.16 | ↓$0.01 (-0.32%) | 4.10 | 4.17 | 1.19K |
| 2023-01-04 | 3.99 | 4.29 | ↑$0.30 (7.57%) | 3.99 | 4.33 | 3.07K |
| 2023-01-03 | 4.01 | 3.97 | ↓$0.04 (-1.12%) | 3.92 | 4.01 | 611 |
| 2022-12-30 | 3.89 | 3.95 | ↑$0.06 (1.59%) | 3.88 | 3.95 | 1.98K |
| 2022-12-29 | 3.83 | 3.91 | ↑$0.08 (2.18%) | 3.83 | 3.96 | 1.01K |
| 2022-12-28 | 3.89 | 3.81 | ↓$0.08 (-2.15%) | 3.81 | 3.94 | 745 |
| 2022-12-27 | 3.98 | 3.90 | ↓$0.08 (-2.06%) | 3.89 | 3.99 | 7.14K |
| 2022-12-23 | 4.11 | 4.05 | ↓$0.06 (-1.43%) | 4.05 | 4.11 | 2.41K |
| 2022-12-22 | 4.08 | 4.13 | ↑$0.05 (1.15%) | 4.00 | 4.13 | 769 |
| 2022-12-21 | 4.15 | 4.15 | ↑$0.00 (0.00%) | 4.14 | 4.17 | 1.36K |
Create an account or log in to view more rows.
$SATO fake wall lets break it
$SATO has just been halted from trading.
$SATO Pamp it higher...
$SATO what happens?
$SATO keep inchin
$SATO hint hint this is when you buy a few
$SATO has just been halted from trading.
$SATO HERE WE GO
$SATO Looking for this cup to breakout.
$SATO has just been halted from trading.