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

Ultra Smallcap600 2X ETF (NY: SAA )

24.75 -0.01 (-0.02%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 22, 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 28, 2014 10.87 10.87 10.64 10.64 25,593 -0.19(-1.80%)
Nov 26, 2014 10.82 10.83 10.83 10.83 6,139 +0.01(+0.08%)
Nov 25, 2014 10.85 10.94 10.82 10.82 23,597 +0.06(+0.58%)
Nov 24, 2014 10.69 10.77 10.69 10.76 17,345 -0.02(-0.22%)
Nov 21, 2014 10.65 10.78 10.65 10.78 11,409 +0.23(+2.21%)
Nov 20, 2014 10.24 10.55 10.24 10.55 7,040 +0.31(+3.02%)
Nov 19, 2014 10.34 10.34 10.24 10.24 5,495 -0.28(-2.68%)
Nov 18, 2014 10.59 10.60 10.52 10.52 7,848 -0.03(-0.26%)
Nov 17, 2014 10.52 10.55 10.52 10.55 18,368 -0.16(-1.48%)
Nov 14, 2014 10.76 10.76 10.68 10.71 15,196 -0.00(-0.04%)
Nov 13, 2014 10.78 10.78 10.71 10.71 2,895 -0.14(-1.32%)
Nov 12, 2014 10.67 10.86 10.67 10.86 11,809 +0.10(+0.91%)
Nov 11, 2014 10.77 10.77 10.74 10.76 6,559 +0.05(+0.51%)
Nov 10, 2014 10.62 10.75 10.62 10.70 18,020 +0.15(+1.39%)
Nov 06, 2014 10.58 10.58 10.56 10.56 1,023 -0.01(-0.11%)
Nov 05, 2014 10.96 11.04 10.57 10.57 25,879 +0.06(+0.60%)
Nov 04, 2014 10.52 10.52 10.50 10.51 4,584 -0.11(-1.05%)
Nov 03, 2014 10.75 10.75 10.62 10.62 13,886 -0.00(-0.03%)
Oct 31, 2014 10.59 10.67 10.59 10.62 20,138 +0.32(+3.06%)
Oct 30, 2014 10.16 10.38 10.16 10.30 16,158 +0.16(+1.55%)
Oct 29, 2014 10.14 10.18 10.06 10.15 11,215 +0.13(+1.25%)
Oct 28, 2014 9.892 10.03 9.891 10.02 54,808 +0.45(+4.66%)
Oct 24, 2014 9.577 9.577 9.576 9.576 1,657 -0.10(-1.00%)
Oct 23, 2014 9.471 9.752 9.471 9.673 29,000 +0.33(+3.57%)
Oct 22, 2014 9.577 9.630 9.339 9.339 18,716 -0.14(-1.47%)
Oct 21, 2014 9.308 9.503 9.308 9.479 16,772 +0.28(+3.08%)
Oct 20, 2014 8.954 9.208 8.954 9.196 58,656 +0.14(+1.51%)
Oct 17, 2014 9.257 9.153 8.938 9.059 30,464 -0.09(-1.02%)
Oct 16, 2014 8.599 9.165 8.599 9.153 33,063 +0.54(+6.26%)
Oct 15, 2014 8.698 8.698 8.614 8.614 11,635 -0.16(-1.85%)
Oct 14, 2014 8.692 8.776 8.692 8.776 3,602 +0.17(+1.99%)
Oct 13, 2014 8.605 8.605 8.605 8.605 2,814 -0.08(-0.97%)
Oct 10, 2014 8.900 8.900 8.689 8.689 4,338 -0.20(-2.24%)
Oct 09, 2014 9.064 9.176 8.864 8.888 12,566 -0.35(-3.75%)
Oct 08, 2014 8.942 9.235 8.861 9.235 11,389 +0.23(+2.53%)
Oct 07, 2014 9.139 9.139 9.007 9.007 21,336 -0.27(-2.94%)
Oct 06, 2014 9.453 9.453 9.280 9.280 5,137 -0.21(-2.25%)
Oct 03, 2014 9.494 9.494 9.494 9.494 4,492 +0.21(+2.26%)
Oct 02, 2014 9.086 9.334 9.086 9.284 11,747 +0.22(+2.43%)
Oct 01, 2014 9.186 9.360 9.064 9.064 16,649 -0.37(-3.95%)
Sep 30, 2014 9.408 9.436 9.408 9.436 6,242 -0.19(-1.93%)
Sep 29, 2014 9.622 9.622 9.622 9.622 4,942 +0.02(+0.23%)
Sep 26, 2014 9.521 9.620 9.485 9.599 28,212 +0.12(+1.29%)
Sep 25, 2014 9.528 9.537 9.477 9.477 32,787 -0.25(-2.54%)
Sep 24, 2014 9.745 9.745 9.724 9.724 5,935 -0.03(-0.35%)
Sep 23, 2014 9.789 9.847 9.758 9.758 12,494 -0.06(-0.64%)
Sep 22, 2014 9.782 9.829 9.772 9.821 15,861 -0.24(-2.43%)
Sep 19, 2014 10.07 10.07 10.07 10.07 3,489 -0.26(-2.55%)
Sep 18, 2014 10.23 10.33 10.23 10.33 11,962 +0.17(+1.67%)
Sep 16, 2014 10.04 10.16 10.16 10.16 34,792 +0.09(+0.93%)
Sep 15, 2014 10.08 10.08 10.01 10.07 18,317 -0.21(-2.09%)
Sep 12, 2014 10.28 10.28 10.28 10.28 3,571 -0.08(-0.78%)
Sep 11, 2014 10.25 10.36 10.25 10.36 14,131 -0.02(-0.20%)
Sep 10, 2014 10.38 10.38 10.38 10.38 317 +0.00(+0.00%)
Sep 09, 2014 10.38 10.38 10.38 10.38 4,441 -0.10(-0.93%)
Sep 08, 2014 10.55 10.55 10.41 10.48 6,334 +0.05(+0.46%)
Sep 05, 2014 10.43 10.43 10.43 10.43 12,955 -0.09(-0.86%)
Sep 04, 2014 10.52 10.52 10.52 10.52 2,916 +0.00(+0.02%)
Sep 03, 2014 10.50 10.52 10.50 10.52 2,762 -0.02(-0.19%)
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.