MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SATO — Invesco Alerian Galaxy Crypto Economy ETF
Cboe BZXInvesco Alerian Galaxy Crypto Economy ETF
$18.02
-0.72(-3.82%)
- O
- 18.02
- H
- 18.02
- L
- 18.02
- V
- 254.56
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$18.02
Period Return+15.5%
Period High$31.55
Period Low$13.30
Avg Daily Volume4.4K
Total Trading Days365
SATO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $18.02 | $18.02 | $18.02 | $18.02 | $-0.72 | -3.82% | 255 | $18.03 | $18.02 $18.02 |
| Oct 6, 2026 | $18.91 | $18.91 | $18.74 | $18.74 | $-0.22 | -1.15% | 955 | $18.90 | $18.74 $18.91 |
| Oct 5, 2026 | $19.02 | $19.02 | $18.95 | $18.95 | +$0.17 | +0.89% | 549 | $18.96 | $18.95 $19.02 |
| Oct 2, 2026 | $19.40 | $19.40 | $18.79 | $18.79 | +$0.05 | +0.28% | 1,249 | $19.35 | $18.79 $19.40 |
| Oct 1, 2026 | $18.53 | $18.73 | $18.53 | $18.73 | $-0.01 | -0.03% | 981 | $18.67 | $18.53 $18.73 |
| Sep 30, 2026 | $18.88 | $18.88 | $18.74 | $18.74 | $-0.31 | -1.61% | 142 | $18.91 | $18.74 $18.88 |
| Sep 29, 2026 | $19.26 | $19.33 | $19.04 | $19.04 | $-0.10 | -0.54% | 2,085 | $19.28 | $19.04 $19.33 |
| Sep 28, 2026 | $19.44 | $19.46 | $19.15 | $19.15 | $-0.51 | -2.61% | 1,777 | $19.31 | $19.15 $19.46 |
| Sep 25, 2026 | $19.52 | $19.68 | $19.47 | $19.66 | $-0.44 | -2.18% | 4,055 | $19.52 | $19.47 $19.68 |
| Sep 24, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | +$0.09 | +0.43% | 349 | $19.94 | $20.10 $20.10 |
| Sep 23, 2026 | $20.36 | $20.44 | $20.01 | $20.01 | $-0.62 | -3.02% | 7,042 | $20.39 | $20.01 $20.44 |
| Sep 22, 2026 | $20.57 | $20.65 | $20.41 | $20.64 | +$0.17 | +0.83% | 2,367 | $20.54 | $20.41 $20.65 |
| Sep 21, 2026 | $20.53 | $20.53 | $20.28 | $20.47 | +$0.71 | +3.59% | 3,014 | $20.37 | $20.28 $20.53 |
| Sep 18, 2026 | $18.96 | $19.76 | $18.92 | $19.76 | +$1.66 | +9.16% | 10,817 | $19.36 | $18.92 $19.76 |
| Sep 17, 2026 | $18.07 | $18.10 | $17.81 | $18.10 | +$0.64 | +3.66% | 1,592 | $18.04 | $17.81 $18.10 |
| Sep 16, 2026 | $17.48 | $17.49 | $17.42 | $17.46 | $-0.19 | -1.07% | 1,821 | $17.48 | $17.42 $17.49 |
| Sep 15, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $-0.97 | -5.21% | 97 | $18.10 | $17.65 $17.65 |
| Sep 14, 2026 | $18.69 | $18.69 | $18.62 | $18.62 | +$0.18 | +0.99% | 1,564 | $18.66 | $18.62 $18.69 |
| Sep 11, 2026 | $18.65 | $18.68 | $18.44 | $18.44 | +$0.42 | +2.31% | 571 | $18.61 | $18.44 $18.68 |
| Sep 10, 2026 | $18.21 | $18.21 | $18.02 | $18.02 | $-0.42 | -2.26% | 910 | $18.19 | $18.02 $18.21 |
| Sep 9, 2026 | $18.92 | $18.92 | $18.44 | $18.44 | $-0.36 | -1.91% | 610 | $18.74 | $18.44 $18.92 |
| Sep 8, 2026 | $18.62 | $18.91 | $18.62 | $18.80 | $-0.12 | -0.62% | 565 | $18.72 | $18.62 $18.91 |
| Sep 4, 2026 | $18.91 | $18.91 | $18.91 | $18.91 | $-0.32 | -1.64% | 282 | $18.80 | $18.91 $18.91 |
| Sep 3, 2026 | $17.96 | $19.23 | $17.96 | $19.23 | +$1.65 | +9.41% | 1,210 | $18.44 | $17.96 $19.23 |
| Sep 2, 2026 | $17.39 | $17.58 | $17.39 | $17.58 | +$0.15 | +0.86% | 575 | $17.35 | $17.39 $17.58 |
| Sep 1, 2026 | $17.73 | $17.73 | $17.36 | $17.43 | $-0.73 | -4.04% | 993 | $17.58 | $17.36 $17.73 |
| Aug 31, 2026 | $17.85 | $18.16 | $17.62 | $18.16 | +$0.35 | +1.99% | 1,164 | $17.90 | $17.62 $18.16 |
| Aug 28, 2026 | $17.83 | $17.83 | $17.73 | $17.80 | $-1.18 | -6.21% | 571 | $18.00 | $17.73 $17.83 |
| Aug 27, 2026 | $19.20 | $19.20 | $18.98 | $18.98 | +$0.75 | +4.14% | 404 | $18.90 | $18.98 $19.20 |
| Aug 26, 2026 | $18.12 | $18.23 | $18.12 | $18.23 | $-0.45 | -2.41% | 235 | $18.19 | $18.12 $18.23 |