Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Smallcap600 2X ETF (NY: SAA )

23.60 -0.71 (-2.92%)
Official Closing Price Updated: 8:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 2.888 2.938 2.809 2.821 1,159,525 -0.05(-1.87%)
Jan 28, 2010 2.998 2.998 2.818 2.874 880,098 -0.10(-3.36%)
Jan 27, 2010 2.888 2.988 2.878 2.974 1,039,973 +0.06(+1.92%)
Jan 26, 2010 2.944 2.988 2.914 2.918 488,431 -0.05(-1.61%)
Jan 25, 2010 2.998 3.001 2.928 2.966 1,343,191 +0.01(+0.26%)
Jan 22, 2010 3.053 3.086 2.939 2.958 1,489,854 -0.11(-3.53%)
Jan 21, 2010 3.146 3.190 3.039 3.067 1,400,331 -0.08(-2.70%)
Jan 20, 2010 3.196 3.196 3.072 3.152 645,848 -0.08(-2.42%)
Jan 19, 2010 3.151 3.236 3.151 3.230 586,855 +0.10(+3.21%)
Jan 15, 2010 3.213 3.129 3.129 3.129 1,771,831 -0.08(-2.52%)
Jan 14, 2010 3.166 3.222 3.166 3.210 2,453,772 +0.02(+0.77%)
Jan 13, 2010 3.130 3.197 3.091 3.186 771,361 +0.07(+2.19%)
Jan 12, 2010 3.127 3.156 3.086 3.118 671,667 -0.06(-1.87%)
Jan 11, 2010 3.231 3.236 3.152 3.177 599,462 -0.02(-0.55%)
Jan 08, 2010 3.147 3.195 3.135 3.195 341,205 +0.03(+0.83%)
Jan 07, 2010 3.132 3.175 3.073 3.168 922,684 +0.04(+1.28%)
Jan 06, 2010 3.135 3.163 3.112 3.128 492,753 -0.00(-0.03%)
Jan 05, 2010 3.154 3.167 3.105 3.129 934,287 -0.02(-0.74%)
Jan 04, 2010 3.107 3.168 3.106 3.153 1,085,713 +0.13(+4.40%)
Dec 31, 2009 3.121 3.020 3.020 3.020 1,767,735 -0.09(-2.87%)
Dec 30, 2009 3.086 3.126 3.059 3.109 614,579 +0.00(+0.11%)
Dec 29, 2009 3.129 3.135 3.106 3.106 1,000,009 -0.01(-0.22%)
Dec 28, 2009 3.145 3.145 3.081 3.113 808,016 -0.01(-0.19%)
Dec 24, 2009 3.114 3.120 3.092 3.119 204,119 +0.02(+0.73%)
Dec 23, 2009 3.059 3.103 3.020 3.096 1,537,530 +0.07(+2.42%)
Dec 22, 2009 2.975 3.024 2.961 3.023 608,455 +0.06(+2.08%)
Dec 21, 2009 2.918 2.971 2.918 2.961 808,713 +0.08(+2.88%)
Dec 18, 2009 2.874 2.878 2.801 2.878 896,782 +0.05(+1.94%)
Dec 17, 2009 2.843 2.862 2.783 2.824 847,529 -0.05(-1.90%)
Dec 16, 2009 2.882 2.904 2.835 2.878 421,255 +0.04(+1.38%)
Dec 15, 2009 2.834 2.891 2.824 2.839 499,851 -0.01(-0.34%)
Dec 14, 2009 2.808 2.852 2.806 2.849 706,274 +0.10(+3.48%)
Dec 11, 2009 2.740 2.763 2.700 2.753 677,771 +0.05(+1.92%)
Dec 10, 2009 2.733 2.752 2.679 2.702 520,918 -0.02(-0.86%)
Dec 09, 2009 2.727 2.740 2.680 2.725 366,523 -0.01(-0.32%)
Dec 08, 2009 2.731 2.771 2.685 2.734 544,095 -0.03(-1.23%)
Dec 07, 2009 2.758 2.795 2.732 2.768 976,105 +0.01(+0.25%)
Dec 04, 2009 2.737 2.813 2.671 2.761 1,204,180 +0.12(+4.74%)
Dec 03, 2009 2.731 2.765 2.632 2.636 712,849 -0.07(-2.63%)
Dec 02, 2009 2.660 2.759 2.660 2.708 1,460,993 +0.06(+2.14%)
Dec 01, 2009 2.621 2.670 2.610 2.651 1,223,321 +0.07(+2.73%)
Nov 30, 2009 2.543 2.581 2.466 2.580 2,091,314 +0.02(+0.72%)
Nov 27, 2009 2.497 2.625 2.487 2.562 848,850 -0.12(-4.48%)
Nov 25, 2009 2.727 2.729 2.677 2.682 1,459,180 -0.01(-0.22%)
Nov 24, 2009 2.716 2.716 2.636 2.688 1,880,446 -0.03(-1.26%)
Nov 23, 2009 2.695 2.776 2.692 2.722 997,490 +0.10(+3.91%)
Nov 20, 2009 2.588 2.633 2.580 2.620 894,109 -0.00(-0.04%)
Nov 19, 2009 2.710 2.718 2.584 2.621 1,124,130 -0.14(-5.16%)
Nov 18, 2009 2.787 2.787 2.714 2.763 932,587 -0.01(-0.49%)
Nov 17, 2009 2.769 2.795 2.733 2.777 915,330 -0.02(-0.59%)
Nov 16, 2009 2.689 2.825 2.683 2.793 1,269,297 +0.15(+5.57%)
Nov 13, 2009 2.607 2.667 2.539 2.646 1,062,361 +0.04(+1.65%)
Nov 12, 2009 2.704 2.743 2.593 2.603 1,067,052 -0.11(-4.00%)
Nov 11, 2009 2.721 2.763 2.670 2.711 1,333,298 +0.04(+1.54%)
Nov 10, 2009 2.697 2.729 2.629 2.670 1,498,314 -0.03(-1.05%)
Nov 09, 2009 2.647 2.703 2.639 2.699 1,491,769 +0.11(+4.07%)
Nov 06, 2009 2.538 2.633 2.523 2.593 1,103,318 +0.00(+0.19%)
Nov 05, 2009 2.514 2.601 2.488 2.588 1,582,153 +0.13(+5.32%)
Nov 04, 2009 2.553 2.568 2.454 2.458 1,183,542 -0.06(-2.21%)
Nov 03, 2009 2.411 2.515 2.411 2.513 2,009,247 +0.06(+2.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.