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

Ultra Smallcap600 2X ETF (NY: SAA )

25.17 +0.28 (+1.11%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 15, 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, 2010 3.872 3.939 3.830 3.896 444,391 -0.06(-1.51%)
Nov 29, 2010 3.923 3.978 3.825 3.955 373,006 -0.01(-0.32%)
Nov 26, 2010 3.966 3.993 3.959 3.968 38,918 -0.04(-0.88%)
Nov 24, 2010 3.901 4.003 4.003 4.003 458,474 +0.17(+4.46%)
Nov 23, 2010 3.798 3.832 3.774 3.832 105,992 -0.06(-1.43%)
Nov 22, 2010 3.825 3.904 3.784 3.888 250,627 +0.04(+1.07%)
Nov 19, 2010 3.811 3.859 3.764 3.847 351,918 +0.02(+0.61%)
Nov 18, 2010 3.773 3.858 3.772 3.824 356,261 +0.13(+3.41%)
Nov 17, 2010 3.706 3.714 3.663 3.698 457,091 +0.00(+0.08%)
Nov 16, 2010 3.787 3.795 3.643 3.695 785,269 -0.14(-3.74%)
Nov 15, 2010 3.868 3.911 3.826 3.838 1,023,596 +0.00(+0.07%)
Nov 12, 2010 3.882 3.937 3.824 3.836 610,872 -0.12(-2.95%)
Nov 11, 2010 3.915 3.983 3.872 3.952 456,446 -0.04(-0.93%)
Nov 10, 2010 3.899 3.990 3.846 3.990 1,033,213 +0.08(+2.12%)
Nov 09, 2010 4.015 4.026 3.872 3.907 261,135 -0.09(-2.22%)
Nov 08, 2010 3.984 4.015 3.935 3.995 375,945 -0.01(-0.14%)
Nov 05, 2010 3.978 4.028 3.964 4.001 433,709 +0.04(+1.11%)
Nov 04, 2010 3.890 3.963 3.880 3.957 572,742 +0.20(+5.22%)
Nov 03, 2010 3.758 3.778 3.664 3.761 409,979 +0.02(+0.52%)
Nov 02, 2010 3.669 3.747 3.652 3.742 526,756 +0.16(+4.50%)
Nov 01, 2010 3.685 3.723 3.543 3.580 620,970 -0.07(-1.95%)
Oct 29, 2010 3.614 3.675 3.613 3.652 453,834 +0.03(+0.75%)
Oct 28, 2010 3.709 3.721 3.588 3.624 534,693 -0.03(-0.80%)
Oct 27, 2010 3.628 3.660 3.564 3.654 325,484 -0.04(-0.95%)
Oct 25, 2010 3.714 3.766 3.671 3.689 434,928 +0.04(+1.02%)
Oct 22, 2010 3.632 3.660 3.611 3.652 163,653 +0.04(+1.14%)
Oct 21, 2010 3.676 3.719 3.525 3.611 787,379 -0.03(-0.78%)
Oct 20, 2010 3.623 3.676 3.589 3.639 302,174 +0.05(+1.53%)
Oct 19, 2010 3.611 3.697 3.537 3.584 574,186 -0.13(-3.55%)
Oct 18, 2010 3.678 3.725 3.661 3.716 317,936 +0.05(+1.49%)
Oct 15, 2010 3.718 3.746 3.620 3.661 670,930 -0.01(-0.35%)
Oct 14, 2010 3.686 3.709 3.613 3.674 404,520 +0.00(+0.13%)
Oct 13, 2010 3.597 3.726 3.588 3.669 367,199 +0.10(+2.90%)
Oct 12, 2010 3.519 3.585 3.466 3.566 316,697 +0.03(+0.83%)
Oct 11, 2010 3.542 3.595 3.527 3.536 970,216 +0.02(+0.56%)
Oct 08, 2010 3.517 3.567 3.424 3.517 258,093 +0.07(+1.95%)
Oct 07, 2010 3.513 3.515 3.404 3.450 184,065 -0.01(-0.25%)
Oct 06, 2010 3.493 3.507 3.427 3.458 287,794 -0.02(-0.62%)
Oct 05, 2010 3.373 3.507 3.356 3.480 559,192 +0.16(+4.92%)
Oct 04, 2010 3.387 3.410 3.256 3.317 265,477 -0.08(-2.22%)
Oct 01, 2010 3.392 3.434 3.339 3.392 404,448 +0.03(+0.93%)
Sep 30, 2010 3.436 3.466 3.304 3.361 785,822 -0.03(-0.84%)
Sep 29, 2010 3.364 3.421 3.335 3.389 344,524 +0.02(+0.52%)
Sep 28, 2010 3.326 3.377 3.208 3.371 365,704 +0.06(+1.68%)
Sep 27, 2010 3.328 3.344 3.279 3.316 285,766 -0.01(-0.32%)
Sep 24, 2010 3.220 3.338 3.207 3.327 493,511 +0.20(+6.34%)
Sep 23, 2010 3.158 3.251 3.122 3.128 463,246 -0.08(-2.50%)
Sep 22, 2010 3.259 3.299 3.168 3.208 331,230 -0.08(-2.29%)
Sep 21, 2010 3.329 3.364 3.278 3.284 444,729 -0.04(-1.15%)
Sep 20, 2010 3.177 3.338 3.142 3.322 685,576 +0.16(+4.97%)
Sep 17, 2010 3.164 3.188 3.073 3.164 442,087 -0.02(-0.49%)
Sep 15, 2010 3.124 3.200 3.093 3.180 483,515 +0.03(+1.09%)
Sep 14, 2010 3.148 3.195 3.130 3.146 132,324 -0.02(-0.49%)
Sep 13, 2010 3.091 3.183 3.083 3.162 808,334 +0.14(+4.62%)
Sep 10, 2010 3.027 3.060 3.005 3.022 178,770 +0.01(+0.32%)
Sep 09, 2010 3.096 3.096 2.968 3.012 300,596 -0.00(-0.03%)
Sep 08, 2010 3.003 3.055 2.996 3.013 153,975 +0.03(+0.98%)
Sep 07, 2010 3.081 3.081 2.969 2.984 291,205 -0.11(-3.54%)
Sep 03, 2010 3.087 3.119 3.045 3.093 799,710 +0.10(+3.29%)
Sep 02, 2010 2.933 3.010 2.914 2.995 428,209 +0.06(+2.13%)
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.