Skip to main content

Invesco Alerian Galaxy Crypto Economy ETF (NY:SATO)

18.96 +0.70 (+3.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 18.62 18.96 18.62 18.96 3,221 +0.70(+3.86%)
Jun 27, 2025 18.47 18.48 18.20 18.25 3,578 -0.31(-1.69%)
Jun 26, 2025 18.25 18.57 18.25 18.57 1,862 +0.47(+2.61%)
Jun 25, 2025 18.48 18.54 18.10 18.10 3,850 -0.01(-0.04%)
Jun 24, 2025 17.72 18.11 17.72 18.10 8,582 +0.76(+4.40%)
Jun 23, 2025 17.25 17.34 16.83 17.34 6,633 -0.44(-2.45%)
Jun 20, 2025 18.13 18.13 17.74 17.78 1,663 -0.07(-0.42%)
Jun 18, 2025 17.57 17.86 17.57 17.85 1,381 +0.14(+0.76%)
Jun 17, 2025 17.98 17.99 17.64 17.71 3,590 -0.76(-4.10%)
Jun 16, 2025 18.18 18.49 18.18 18.47 4,300 +0.56(+3.10%)
Jun 13, 2025 18.16 18.20 17.76 17.91 5,294 -0.55(-2.99%)
Jun 12, 2025 18.56 18.67 18.47 18.47 2,424 -0.30(-1.58%)
Jun 11, 2025 18.90 19.00 18.77 18.77 2,247 -0.19(-1.02%)
Jun 10, 2025 19.18 19.18 18.96 18.96 1,332 +0.08(+0.41%)
Jun 09, 2025 18.82 19.00 18.58 18.88 3,961 +0.40(+2.19%)
Jun 06, 2025 18.07 18.64 18.07 18.48 4,082 +0.80(+4.54%)
Jun 05, 2025 18.67 18.67 17.53 17.67 2,836 -0.66(-3.61%)
Jun 04, 2025 17.79 18.42 17.79 18.33 2,464 +0.47(+2.61%)
Jun 03, 2025 17.42 17.88 17.42 17.87 2,190 +0.57(+3.28%)
Jun 02, 2025 17.07 17.39 17.07 17.30 2,886 +0.26(+1.55%)
May 30, 2025 17.07 17.19 16.85 17.04 3,966 -0.38(-2.20%)
May 29, 2025 17.84 17.84 17.41 17.42 6,573 -0.20(-1.12%)
May 28, 2025 17.93 17.95 17.62 17.62 2,150 -0.74(-4.06%)
May 27, 2025 18.27 18.36 18.24 18.36 4,498 +0.44(+2.44%)
May 23, 2025 17.93 18.09 17.84 17.93 10,344 -0.52(-2.83%)
May 22, 2025 18.53 18.65 18.28 18.45 12,659 +0.40(+2.20%)
May 21, 2025 18.03 18.66 17.90 18.05 3,952 -0.00(-0.01%)
May 20, 2025 18.03 18.17 17.77 18.05 5,055 -0.15(-0.82%)
May 19, 2025 17.55 18.20 17.53 18.20 6,973 +0.27(+1.48%)
May 16, 2025 17.46 18.00 17.42 17.94 8,951 +0.80(+4.68%)
May 15, 2025 17.06 17.19 16.90 17.13 3,242 -0.43(-2.44%)
May 14, 2025 17.87 17.89 17.56 17.56 5,143 -0.36(-2.02%)
May 13, 2025 17.62 17.93 17.32 17.93 2,223 +0.81(+4.71%)
May 12, 2025 17.42 17.42 16.97 17.12 6,543 +0.47(+2.84%)
May 09, 2025 16.59 16.68 16.41 16.65 2,931 +0.29(+1.78%)
May 08, 2025 16.07 16.50 16.07 16.36 9,842 +1.00(+6.54%)
May 07, 2025 15.40 15.40 15.35 15.35 515 +0.08(+0.50%)
May 06, 2025 15.49 15.49 15.11 15.27 1,385 -0.03(-0.22%)
May 05, 2025 15.26 15.46 15.00 15.31 3,078 -0.58(-3.67%)
May 02, 2025 15.78 16.04 15.76 15.89 3,100 +0.26(+1.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.