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

Ultra Smallcap600 2X ETF (NY: SAA )

24.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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, 2012 5.105 5.105 5.005 5.038 46,448 -0.02(-0.35%)
Nov 29, 2012 5.006 5.055 5.006 5.055 21,540 +0.12(+2.38%)
Nov 28, 2012 4.857 4.938 4.852 4.938 18,624 +0.04(+0.80%)
Nov 27, 2012 4.909 4.934 4.841 4.899 51,718 +0.00(+0.10%)
Nov 26, 2012 4.794 4.898 4.794 4.894 41,884 +0.04(+0.81%)
Nov 23, 2012 4.788 4.855 4.782 4.855 18,552 +0.13(+2.73%)
Nov 20, 2012 4.726 4.726 4.726 4.726 0 +0.04(+0.85%)
Nov 19, 2012 4.565 4.686 4.565 4.686 17,908 +0.23(+5.24%)
Nov 16, 2012 4.438 4.458 4.365 4.453 51,677 +0.00(+0.07%)
Nov 15, 2012 4.494 4.494 4.378 4.449 82,632 -0.04(-0.87%)
Nov 14, 2012 4.569 4.580 4.471 4.488 36,297 -0.20(-4.29%)
Nov 13, 2012 4.629 4.722 4.534 4.690 34,004 -0.01(-0.19%)
Nov 12, 2012 4.735 4.736 4.691 4.698 16,935 -0.04(-0.76%)
Nov 09, 2012 4.691 4.801 4.653 4.735 50,111 +0.01(+0.25%)
Nov 08, 2012 4.810 4.811 4.723 4.723 47,328 -0.14(-2.85%)
Nov 07, 2012 4.912 4.915 4.808 4.862 45,230 -0.23(-4.48%)
Nov 06, 2012 5.064 5.116 5.056 5.089 156,986 +0.10(+2.08%)
Nov 05, 2012 4.930 4.986 4.930 4.986 7,316 +0.06(+1.27%)
Nov 02, 2012 5.029 5.029 4.923 4.923 5,116 -0.13(-2.48%)
Nov 01, 2012 5.040 5.061 4.997 5.048 67,600 +0.09(+1.91%)
Oct 31, 2012 4.881 4.954 4.857 4.954 15,707 +0.10(+2.09%)
Oct 26, 2012 4.797 4.852 4.852 4.852 88,005 -0.04(-0.74%)
Oct 25, 2012 4.980 4.980 4.869 4.888 14,305 +0.04(+0.89%)
Oct 24, 2012 4.898 4.898 4.845 4.845 12,791 -0.04(-0.84%)
Oct 23, 2012 4.881 4.910 4.785 4.886 91,320 -0.08(-1.61%)
Oct 19, 2012 4.931 4.966 4.927 4.966 6,784 -0.17(-3.26%)
Oct 18, 2012 5.154 5.179 5.125 5.133 18,931 -0.00(-0.02%)
Oct 17, 2012 5.148 5.188 5.134 5.134 23,024 +0.04(+0.77%)
Oct 16, 2012 5.072 5.110 5.052 5.095 80,309 +0.07(+1.46%)
Oct 15, 2012 4.992 5.024 4.877 5.022 41,925 +0.06(+1.14%)
Oct 12, 2012 4.951 4.965 4.917 4.965 156,567 -0.08(-1.61%)
Oct 11, 2012 5.063 5.065 5.036 5.046 16,373 +0.05(+1.04%)
Oct 10, 2012 5.035 5.035 4.995 4.995 51,135 -0.01(-0.25%)
Oct 09, 2012 5.106 5.106 5.007 5.007 18,112 -0.15(-2.91%)
Oct 08, 2012 5.101 5.190 5.092 5.157 26,964 -0.05(-0.98%)
Oct 05, 2012 5.296 5.344 5.198 5.209 14,786 -0.01(-0.15%)
Oct 04, 2012 5.122 5.224 5.115 5.216 31,722 +0.04(+0.70%)
Oct 03, 2012 5.176 5.180 5.176 5.180 5,116 -0.01(-0.19%)
Oct 02, 2012 5.179 5.190 5.169 5.190 10,540 -0.01(-0.13%)
Oct 01, 2012 5.198 5.221 5.180 5.197 34,281 +0.05(+0.99%)
Sep 28, 2012 5.125 5.169 5.072 5.146 42,784 -0.10(-1.94%)
Sep 27, 2012 5.097 5.248 5.097 5.248 27,322 +0.12(+2.31%)
Sep 26, 2012 5.206 5.206 5.083 5.129 65,318 -0.06(-1.17%)
Sep 25, 2012 5.373 5.375 5.190 5.190 31,518 -0.14(-2.71%)
Sep 24, 2012 5.330 5.355 5.312 5.335 38,548 -0.03(-0.64%)
Sep 21, 2012 5.421 5.445 5.369 5.369 29,164 +0.03(+0.60%)
Sep 20, 2012 5.340 5.375 5.277 5.337 58,441 -0.06(-1.05%)
Sep 19, 2012 5.468 5.468 5.393 5.393 40,953 -0.06(-1.13%)
Sep 18, 2012 5.475 5.475 5.429 5.455 24,406 -0.02(-0.45%)
Sep 17, 2012 5.522 5.522 5.463 5.479 94,830 -0.06(-1.02%)
Sep 14, 2012 5.548 5.613 5.526 5.536 180,727 +0.09(+1.67%)
Sep 13, 2012 5.316 5.482 5.294 5.445 85,457 +0.14(+2.69%)
Sep 12, 2012 5.322 5.334 5.302 5.302 13,814 +0.02(+0.33%)
Sep 11, 2012 5.279 5.323 5.261 5.285 25,582 +0.01(+0.24%)
Sep 10, 2012 5.251 5.306 5.251 5.272 34,495 -0.01(-0.28%)
Sep 07, 2012 5.277 5.306 5.263 5.287 52,209 +0.06(+1.10%)
Sep 06, 2012 5.154 5.245 5.154 5.229 76,748 +0.19(+3.82%)
Sep 05, 2012 5.040 5.040 5.032 5.037 12,279 -0.01(-0.17%)
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.