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

Ultra Smallcap600 2X ETF (NY: SAA )

24.58 +0.09 (+0.37%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 3, 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 (%)
Nov 30, 2016 15.45 15.45 14.86 14.98 60,875 -0.10(-0.65%)
Nov 29, 2016 15.40 15.40 14.99 15.08 17,409 +0.24(+1.62%)
Nov 28, 2016 15.76 15.76 14.81 14.84 62,378 -0.51(-3.30%)
Nov 25, 2016 15.24 15.38 15.21 15.35 9,323 +0.20(+1.34%)
Nov 23, 2016 15.14 15.14 15.14 0 +0.09(+0.62%)
Nov 22, 2016 14.77 15.05 14.75 15.05 22,765 +0.39(+2.65%)
Nov 21, 2016 14.47 14.66 14.41 14.66 7,477 +0.19(+1.31%)
Nov 18, 2016 14.46 14.47 14.38 14.47 7,539 +0.03(+0.21%)
Nov 17, 2016 14.44 14.16 14.44 2,351 +0.28(+1.99%)
Nov 16, 2016 14.00 14.23 14.00 14.16 9,098 +0.18(+1.32%)
Nov 15, 2016 14.11 14.11 13.97 13.98 10,595 -0.00(-0.01%)
Nov 14, 2016 14.18 14.42 13.85 13.98 24,927 +0.32(+2.35%)
Nov 11, 2016 13.44 13.67 13.36 13.66 6,051 +0.55(+4.23%)
Nov 10, 2016 13.01 13.10 12.73 13.10 8,300 +0.50(+3.97%)
Nov 09, 2016 12.15 12.60 11.40 12.60 12,318 +0.64(+5.35%)
Nov 08, 2016 11.97 11.97 11.82 11.96 9,507 +0.23(+1.95%)
Nov 07, 2016 11.77 11.87 11.66 11.73 6,767 +0.39(+3.41%)
Nov 04, 2016 11.35 11.35 11.35 11.35 3,986 +0.14(+1.21%)
Nov 03, 2016 11.18 11.21 11.18 11.21 2,202 -0.15(-1.32%)
Nov 02, 2016 11.36 11.36 11.36 11.36 1,840 -0.03(-0.28%)
Nov 01, 2016 11.43 11.43 11.39 11.39 3,501 -0.13(-1.12%)
Oct 31, 2016 11.46 11.64 11.46 11.52 5,152 -0.48(-4.01%)
Oct 25, 2016 12.00 12.00 12.00 0 -0.33(-2.65%)
Oct 24, 2016 12.31 12.33 12.31 12.33 2,570 +0.15(+1.26%)
Oct 20, 2016 12.18 12.18 12.18 12.18 5 -0.16(-1.31%)
Oct 19, 2016 12.36 12.36 12.34 12.34 1,533 -0.03(-0.21%)
Oct 18, 2016 12.36 12.36 12.36 12.36 1,891 +0.02(+0.19%)
Oct 14, 2016 12.33 12.34 12.33 12.34 40 +0.08(+0.67%)
Oct 13, 2016 12.26 12.26 12.26 12.26 2,223 -0.27(-2.14%)
Oct 12, 2016 12.53 12.53 12.53 12.53 3,966 +0.04(+0.31%)
Oct 11, 2016 12.49 12.49 12.49 12.49 1,349 -0.36(-2.77%)
Oct 06, 2016 12.84 12.84 12.84 12.84 5,622 -0.03(-0.25%)
Oct 05, 2016 12.81 12.90 12.80 12.88 7,712 +0.16(+1.25%)
Oct 04, 2016 12.72 12.72 12.72 12.72 1,221 -0.10(-0.76%)
Oct 03, 2016 12.84 12.84 12.81 12.81 3,475 -0.16(-1.21%)
Sep 30, 2016 12.87 12.97 12.87 12.97 3,424 +0.24(+1.86%)
Sep 29, 2016 12.73 12.73 12.73 12.73 1,589 -0.18(-1.38%)
Sep 28, 2016 12.83 12.91 12.83 12.91 21,017 +0.27(+2.17%)
Sep 27, 2016 12.76 12.76 12.64 12.64 1,896 -0.06(-0.45%)
Sep 26, 2016 12.70 12.70 12.70 12.70 782 -0.39(-2.99%)
Sep 23, 2016 13.13 13.13 13.09 13.09 6,746 -0.11(-0.83%)
Sep 22, 2016 12.88 13.20 12.88 13.20 3,066 +0.66(+5.28%)
Sep 20, 2016 12.60 12.60 12.53 12.53 86 +0.02(+0.14%)
Sep 19, 2016 12.52 12.52 12.52 12.52 1,022 +0.24(+1.93%)
Sep 16, 2016 12.28 12.28 12.28 12.28 2,177 +0.04(+0.32%)
Sep 15, 2016 12.32 12.33 12.24 12.24 2,146 +0.04(+0.37%)
Sep 13, 2016 12.26 12.26 12.18 12.20 378 -0.06(-0.51%)
Sep 12, 2016 12.26 12.26 12.26 12.26 2,121 -0.51(-3.98%)
Sep 09, 2016 12.77 12.77 12.77 12.77 986 -0.38(-2.88%)
Sep 08, 2016 13.15 13.15 13.15 13.15 2,300 -0.01(-0.04%)
Sep 07, 2016 13.15 13.19 13.14 13.15 5,208 +0.06(+0.47%)
Sep 06, 2016 13.07 13.09 13.07 13.09 6,777 +0.38(+3.00%)
Sep 01, 2016 12.94 12.71 12.71 12.71 1,533 -0.18(-1.40%)
Aug 31, 2016 12.87 12.90 12.87 12.89 3,169 +0.07(+0.58%)
Aug 30, 2016 13.05 13.05 12.81 12.81 22,004 -0.15(-1.13%)
Aug 29, 2016 12.96 12.96 12.96 12.96 3,066 +0.31(+2.43%)
Aug 26, 2016 12.67 12.67 12.65 12.65 1,277 -0.12(-0.97%)
Aug 25, 2016 12.82 12.82 12.76 12.78 3,511 +0.19(+1.53%)
Aug 22, 2016 12.54 12.59 12.59 12.59 3,066 -0.05(-0.41%)
Aug 19, 2016 12.64 12.76 12.64 12.64 2,024 +0.13(+1.03%)
Aug 18, 2016 12.54 12.57 12.51 12.51 2,274 +0.03(+0.21%)
Aug 17, 2016 12.48 12.48 12.48 12.48 659 -0.16(-1.29%)
Aug 16, 2016 12.81 12.81 12.64 12.64 1,175 -0.08(-0.61%)
Aug 15, 2016 12.52 12.74 12.52 12.72 5,264 +0.35(+2.84%)
Aug 12, 2016 12.52 12.52 12.37 12.37 12,548 -0.15(-1.20%)
Aug 11, 2016 12.52 12.52 12.52 12.52 1,022 -0.05(-0.39%)
Aug 09, 2016 12.57 12.57 12.57 12.57 1,022 +0.00(+0.00%)
Aug 08, 2016 12.57 12.57 12.57 12.57 511 -0.03(-0.25%)
Aug 05, 2016 12.65 12.65 12.60 12.60 1,196 +0.54(+4.45%)
Aug 03, 2016 12.07 12.07 12.07 12.07 306 -0.14(-1.17%)
Aug 02, 2016 12.21 12.30 12.21 12.21 5,024 -0.27(-2.14%)
Jul 29, 2016 12.56 12.56 12.48 12.48 281 +0.10(+0.81%)
Jul 26, 2016 12.33 12.45 12.33 12.37 5 +0.02(+0.16%)
Jul 25, 2016 12.44 12.45 12.30 12.35 15,993 +0.09(+0.77%)
Jul 22, 2016 12.30 12.30 12.22 12.26 7,789 -0.21(-1.69%)
Jul 21, 2016 12.46 12.47 12.39 12.47 10,989 +0.06(+0.52%)
Jul 20, 2016 12.22 12.46 12.22 12.41 11,193 +0.19(+1.54%)
Jul 19, 2016 12.19 12.27 12.19 12.22 12,931 -0.17(-1.33%)
Jul 18, 2016 12.39 12.39 12.39 12.39 2,795 -0.08(-0.61%)
Jul 15, 2016 12.39 12.46 12.28 12.46 10,723 +0.07(+0.55%)
Jul 14, 2016 12.47 12.47 12.39 12.39 15,206 +0.08(+0.66%)
Jul 13, 2016 12.42 12.42 12.26 12.31 7,421 -0.16(-1.30%)
Jul 12, 2016 12.33 12.47 12.22 12.47 20,460 +0.44(+3.66%)
Jul 11, 2016 11.99 12.03 11.99 12.03 8,433 +0.39(+3.36%)
Jul 08, 2016 11.35 11.13 11.13 11.64 6,338 +0.51(+4.55%)
Jul 07, 2016 11.18 11.29 11.13 11.13 7,360 +0.24(+2.19%)
Jul 06, 2016 10.90 10.90 10.90 10.90 2,458 -0.31(-2.81%)
Jul 05, 2016 11.21 11.21 11.21 11.21 2,054 -0.02(-0.14%)
Jun 30, 2016 11.19 11.23 11.23 11.23 3,577 +0.79(+7.61%)
Jun 28, 2016 10.54 10.54 10.35 10.43 102 +0.16(+1.55%)
Jun 27, 2016 10.92 10.92 10.05 10.27 9,455 -0.76(-6.89%)
Jun 24, 2016 10.42 11.35 10.37 11.03 16,734 -0.52(-4.47%)
Jun 23, 2016 11.61 11.61 11.55 11.55 1,661 +0.24(+2.08%)
Jun 22, 2016 11.45 11.45 11.26 11.31 9,558 -0.14(-1.20%)
Jun 21, 2016 11.41 11.45 11.41 11.45 3,337 +0.39(+3.50%)
Jun 17, 2016 11.21 11.23 11.06 11.06 475 -0.12(-1.03%)
Jun 16, 2016 11.18 11.18 11.18 11.18 1,201 -0.07(-0.61%)
Jun 13, 2016 11.25 11.25 11.25 11.25 2,555 -0.50(-4.29%)
Jun 09, 2016 11.78 11.78 11.75 11.75 986 +0.02(+0.15%)
Jun 08, 2016 11.74 11.78 11.73 11.73 6,721 -0.00(-0.03%)
Jun 07, 2016 11.74 11.74 11.74 11.74 2,300 +0.06(+0.51%)
Jun 06, 2016 11.59 11.68 11.59 11.68 1,497 +0.20(+1.77%)
Jun 02, 2016 11.48 11.48 11.48 11.48 1,022 +0.23(+2.01%)
May 31, 2016 11.18 11.25 11.18 11.25 444 +0.17(+1.56%)
May 27, 2016 11.20 11.08 11.08 11.08 4,600 +0.09(+0.78%)
May 25, 2016 11.10 11.12 10.99 10.99 81 +0.15(+1.41%)
May 24, 2016 10.84 10.84 10.84 10.84 1,216 +0.43(+4.10%)
May 23, 2016 10.41 10.41 10.41 10.41 2,576 -0.07(-0.71%)
May 20, 2016 10.44 10.49 10.44 10.49 3,726 +0.21(+2.04%)
May 18, 2016 10.39 10.42 10.28 10.28 444 -0.39(-3.61%)
May 17, 2016 10.69 10.71 10.66 10.66 2,003 +0.07(+0.69%)
May 16, 2016 10.56 10.59 10.56 10.59 1,533 +0.19(+1.83%)
May 12, 2016 10.40 10.40 10.40 10.40 460 -0.23(-2.21%)
May 11, 2016 10.75 10.77 10.61 10.63 6,307 -0.21(-1.91%)
May 10, 2016 10.87 10.93 10.82 10.84 8,893 +0.08(+0.78%)
May 09, 2016 10.76 10.76 10.76 10.76 531 +0.08(+0.77%)
May 06, 2016 10.51 10.67 10.50 10.67 11,710 -0.41(-3.71%)
May 02, 2016 10.99 11.09 10.99 11.09 153 -0.22(-1.94%)
Apr 28, 2016 11.14 11.30 11.14 11.30 5 -0.04(-0.39%)
Apr 27, 2016 11.14 11.44 11.14 11.35 11,822 +0.27(+2.47%)
Apr 26, 2016 11.05 11.08 11.05 11.08 2,054 +0.14(+1.29%)
Apr 25, 2016 10.93 10.93 10.93 10.93 2,054 -0.20(-1.83%)
Apr 22, 2016 11.05 11.15 11.05 11.14 3,920 +0.22(+1.99%)
Apr 21, 2016 10.92 10.92 10.92 10.92 511 -0.23(-2.07%)
Apr 20, 2016 10.99 11.15 10.99 11.15 5,116 +0.05(+0.42%)
Apr 19, 2016 11.01 11.10 11.01 11.10 1,845 +0.12(+1.10%)
Apr 18, 2016 10.82 11.00 10.80 10.98 12,262 +0.20(+1.81%)
Apr 15, 2016 10.73 10.90 10.72 10.79 27,090 -0.08(-0.74%)
Apr 14, 2016 10.89 10.89 10.86 10.87 6,557 +0.06(+0.54%)
Apr 13, 2016 10.39 10.81 10.39 10.81 12,016 +0.35(+3.37%)
Apr 12, 2016 10.38 10.46 10.38 10.46 3,531 +0.05(+0.47%)
Apr 11, 2016 10.41 10.41 10.41 10.41 909 +0.20(+1.98%)
Apr 08, 2016 10.37 10.37 10.16 10.21 11,474 -0.05(-0.48%)
Apr 07, 2016 10.31 10.34 10.24 10.26 8,377 -0.23(-2.20%)
Apr 06, 2016 10.32 10.49 10.32 10.49 2,709 +0.16(+1.59%)
Apr 05, 2016 10.42 10.42 10.28 10.32 8,029 -0.22(-2.12%)
Apr 04, 2016 10.59 10.59 10.55 10.55 3,281 -0.19(-1.73%)
Apr 01, 2016 10.66 10.73 10.66 10.73 3,266 +0.02(+0.18%)
Mar 30, 2016 10.76 10.85 10.65 10.71 158 +0.09(+0.83%)
Mar 29, 2016 10.62 10.62 10.62 10.62 572 +0.46(+4.48%)
Mar 28, 2016 10.12 10.17 10.12 10.17 2,422 +0.11(+1.11%)
Mar 23, 2016 10.13 10.06 10.06 10.06 4,600 -0.39(-3.73%)
Mar 22, 2016 10.24 10.45 10.20 10.45 14,188 +0.02(+0.15%)
Mar 21, 2016 10.42 10.57 10.39 10.43 16,229 -0.03(-0.26%)
Mar 18, 2016 10.21 10.46 10.21 10.46 3,888 +0.17(+1.61%)
Mar 17, 2016 10.12 10.29 10.12 10.29 4,998 +0.36(+3.60%)
Mar 11, 2016 9.932 9.932 9.932 9.932 306 +0.10(+1.05%)
Mar 10, 2016 10.17 10.17 9.667 9.829 14,229 -0.14(-1.39%)
Mar 09, 2016 9.968 9.968 9.968 9.968 3,847 +0.09(+0.91%)
Mar 08, 2016 9.878 9.878 9.878 9.878 1,171 -0.28(-2.75%)
Mar 07, 2016 10.16 10.16 10.15 10.16 5,878 +0.06(+0.60%)
Mar 04, 2016 10.05 10.10 10.05 10.10 2,527 +0.18(+1.77%)
Mar 03, 2016 9.912 9.921 9.912 9.921 3,208 +0.54(+5.79%)
Mar 01, 2016 9.327 9.504 9.327 9.377 337 +0.06(+0.69%)
Feb 29, 2016 9.299 9.410 9.299 9.313 7,112 +0.02(+0.21%)
Feb 26, 2016 9.267 9.293 9.249 9.293 6,840 +0.13(+1.36%)
Feb 25, 2016 8.967 9.168 8.947 9.168 6,656 +0.56(+6.49%)
Feb 24, 2016 8.609 8.609 8.609 8.609 2,844 -0.04(-0.43%)
Feb 19, 2016 8.416 8.646 8.646 8.646 3,069 +0.15(+1.71%)
Feb 16, 2016 8.416 8.501 8.501 8.501 2,046 +0.40(+4.90%)
Feb 12, 2016 8.084 8.104 8.104 8.104 1,534 +0.17(+2.13%)
Feb 11, 2016 7.708 7.935 7.708 7.935 6,165 -0.08(-1.00%)
Feb 10, 2016 8.234 8.265 8.015 8.015 15,503 -0.11(-1.39%)
Feb 08, 2016 8.128 8.128 8.048 8.129 455 -0.29(-3.45%)
Feb 05, 2016 8.419 8.419 8.419 8.419 1,488 +0.01(+0.06%)
Feb 03, 2016 8.828 8.413 8.413 8.413 7,674 -0.29(-3.38%)
Feb 02, 2016 8.828 8.828 8.708 8.708 4,824 -0.28(-3.11%)
Feb 01, 2016 9.011 9.011 8.988 8.988 1,089 +0.34(+3.89%)
Jan 28, 2016 8.650 8.651 8.651 8.651 511 +0.05(+0.55%)
Jan 27, 2016 8.603 8.603 8.603 8.603 511 -0.05(-0.52%)
Jan 26, 2016 8.581 8.649 8.581 8.649 3,059 +0.41(+4.94%)
Jan 25, 2016 8.711 8.711 8.242 8.242 10,079 -0.44(-5.07%)
Jan 22, 2016 8.695 8.695 8.492 8.682 8,345 +0.18(+2.08%)
Jan 21, 2016 8.209 8.522 8.209 8.505 3,776 +0.34(+4.15%)
Jan 20, 2016 7.857 8.166 7.720 8.166 21,356 -0.13(-1.51%)
Jan 19, 2016 8.453 8.453 8.156 8.291 3,489 -0.12(-1.38%)
Jan 15, 2016 8.164 8.406 8.406 8.406 11,768 -0.37(-4.21%)
Jan 14, 2016 8.535 8.776 8.535 8.776 2,061 +0.37(+4.43%)
Jan 13, 2016 8.814 8.814 8.365 8.404 18,977 -0.34(-3.89%)
Jan 12, 2016 9.014 9.014 8.744 8.744 20,220 -0.19(-2.08%)
Jan 11, 2016 8.723 8.930 8.695 8.930 3,842 -0.08(-0.89%)
Jan 08, 2016 9.170 9.219 8.947 9.010 13,211 -0.12(-1.36%)
Jan 07, 2016 9.397 9.397 9.135 9.135 13,144 -0.54(-5.59%)
Jan 06, 2016 9.639 9.676 9.639 9.676 13,328 -0.18(-1.84%)
Jan 05, 2016 9.827 9.857 9.827 9.857 2,292 +0.04(+0.37%)
Jan 04, 2016 9.762 9.899 9.704 9.821 7,326 -0.70(-6.69%)
Dec 31, 2015 10.51 10.53 10.53 10.53 2,558 -0.23(-2.17%)
Dec 30, 2015 10.76 10.76 10.76 10.76 2,578 +0.18(+1.73%)
Dec 28, 2015 10.52 10.58 10.52 10.58 475 -0.17(-1.61%)
Dec 24, 2015 10.71 10.75 10.75 10.75 5,628 +0.16(+1.53%)
Dec 23, 2015 10.47 10.68 10.47 10.59 12,934 +0.12(+1.12%)
Dec 22, 2015 10.14 10.47 10.09 10.47 7,372 +0.07(+0.65%)
Dec 17, 2015 10.61 10.61 10.39 10.40 332 -0.13(-1.22%)
Dec 16, 2015 10.39 10.53 10.36 10.53 15,109 +0.37(+3.68%)
Dec 15, 2015 10.29 10.29 10.16 10.16 7,874 -0.13(-1.22%)
Dec 11, 2015 10.24 10.28 10.24 10.28 107 -0.20(-1.88%)
Dec 09, 2015 10.79 10.48 10.48 10.48 15 -0.33(-3.06%)
Dec 08, 2015 10.75 10.81 10.75 10.81 2,010 -0.08(-0.72%)
Dec 07, 2015 11.30 11.30 10.89 10.89 7,935 -0.30(-2.71%)
Dec 04, 2015 11.10 11.28 11.10 11.19 3,167 -0.13(-1.12%)
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.