Invesco Alerian Galaxy Crypto Economy ETF (SATO) Historical Stock Data
13.52 ↑0.25 (1.91%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SATO is down -0.02% a day on average. There have been 15 days where Invesco Alerian Galaxy Crypto Economy ETF closed green and 15 days where SATO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 14.71 | 14.42 | ↓$0.29 (-2.00%) | 14.36 | 14.85 | 11.30K |
| 2024-03-20 | 13.08 | 14.38 | ↑$1.30 (9.94%) | 13.08 | 14.39 | 7.89K |
| 2024-03-19 | 12.88 | 13.15 | ↑$0.27 (2.10%) | 12.65 | 13.32 | 15.58K |
| 2024-03-18 | 13.70 | 13.45 | ↓$0.25 (-1.82%) | 13.35 | 13.75 | 8.42K |
| 2024-03-15 | 13.00 | 13.80 | ↑$0.80 (6.15%) | 13.00 | 14.00 | 116.11K |
| 2024-03-14 | 14.05 | 13.32 | ↓$0.73 (-5.20%) | 13.14 | 14.05 | 10.53K |
| 2024-03-13 | 14.09 | 14.32 | ↑$0.23 (1.63%) | 14.05 | 14.48 | 60.54K |
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