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

Ultra Smallcap600 2X ETF (NY: SAA )

24.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
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%)
Dec 02, 2015 11.53 11.53 11.32 11.32 460 -0.20(-1.76%)
Nov 30, 2015 11.52 11.52 11.52 11.52 926 -0.02(-0.15%)
Nov 27, 2015 11.38 11.54 11.35 11.54 4,717 +0.15(+1.33%)
Nov 25, 2015 11.34 11.39 11.39 11.39 3,069 +0.18(+1.58%)
Nov 24, 2015 11.12 11.21 11.09 11.21 3,264 +0.07(+0.62%)
Nov 23, 2015 11.14 11.14 11.14 11.14 823 +0.07(+0.65%)
Nov 20, 2015 11.19 11.19 11.07 11.07 2,420 +0.30(+2.78%)
Nov 18, 2015 10.77 10.77 10.77 10.77 2,558 +0.02(+0.22%)
Nov 17, 2015 10.93 10.93 10.75 10.75 2,660 +0.17(+1.63%)
Nov 13, 2015 10.55 10.57 10.50 10.57 455 -0.27(-2.52%)
Nov 12, 2015 10.90 10.90 10.77 10.85 9,133 -0.37(-3.33%)
Nov 10, 2015 11.13 11.22 11.13 11.22 5 -0.10(-0.88%)
Nov 09, 2015 11.32 11.32 11.32 11.32 1,969 -0.06(-0.57%)
Nov 04, 2015 11.38 11.38 11.38 11.38 220 -0.06(-0.50%)
Nov 03, 2015 11.32 11.52 11.32 11.44 4,338 +0.26(+2.30%)
Nov 02, 2015 11.19 11.19 11.19 11.19 11,241 +0.20(+1.80%)
Oct 29, 2015 11.18 11.18 10.99 10.99 332 +0.35(+3.33%)
Oct 22, 2015 10.78 10.79 10.63 10.63 306 -0.07(-0.62%)
Oct 21, 2015 10.83 10.83 10.70 10.70 1,023 +0.03(+0.27%)
Oct 19, 2015 10.67 10.67 10.67 10.67 429 -0.18(-1.64%)
Oct 16, 2015 10.86 10.86 10.76 10.85 12,044 +0.19(+1.76%)
Oct 15, 2015 10.66 10.66 10.66 10.66 1,483 +0.24(+2.31%)
Oct 14, 2015 10.57 10.60 10.42 10.42 6,446 -0.25(-2.31%)
Oct 13, 2015 10.93 10.93 10.67 10.67 7,884 -0.25(-2.25%)
Oct 12, 2015 10.91 10.91 10.91 10.91 2,220 +0.14(+1.29%)
Oct 08, 2015 10.61 10.77 10.77 10.77 9,209 +0.51(+5.00%)
Oct 05, 2015 10.19 10.28 10.19 10.26 731 +0.63(+6.51%)
Oct 02, 2015 9.311 9.633 9.311 9.633 2,993 +0.03(+0.31%)
Sep 30, 2015 9.557 9.604 9.557 9.604 71 +0.21(+2.21%)
Sep 29, 2015 9.499 9.676 9.396 9.396 16,997 -0.21(-2.17%)
Sep 28, 2015 9.598 9.605 9.557 9.605 2,450 -0.48(-4.79%)
Sep 25, 2015 10.22 10.27 10.09 10.09 3,146 -0.05(-0.46%)
Sep 24, 2015 10.17 10.17 9.889 10.14 4,241 -0.51(-4.77%)
Sep 21, 2015 10.49 10.66 10.49 10.64 358 +0.17(+1.64%)
Sep 18, 2015 10.36 10.56 10.34 10.47 48,940 -0.29(-2.69%)
Sep 17, 2015 10.72 10.91 10.72 10.76 14,265 +0.11(+1.07%)
Sep 16, 2015 10.37 10.65 10.37 10.65 3,090 +0.35(+3.38%)
Sep 15, 2015 10.30 10.30 10.30 10.30 854 +0.05(+0.52%)
Sep 14, 2015 10.25 10.25 10.25 10.25 521 +0.18(+1.75%)
Sep 11, 2015 10.07 10.07 10.07 10.07 521 -0.19(-1.85%)
Sep 10, 2015 10.29 10.29 10.26 10.26 2,097 -0.09(-0.89%)
Sep 09, 2015 10.58 10.58 10.35 10.35 9,143 +0.01(+0.13%)
Sep 08, 2015 10.34 10.34 10.34 10.34 1,724 +0.25(+2.46%)
Sep 04, 2015 9.968 10.09 10.09 10.09 5,116 -0.17(-1.66%)
Sep 03, 2015 10.26 10.26 10.26 10.26 4,758 +0.19(+1.89%)
Sep 02, 2015 10.15 10.16 9.919 10.07 35,979 +0.08(+0.83%)
Sep 01, 2015 10.26 10.26 9.262 9.987 21,325 -0.46(-4.43%)
Aug 31, 2015 10.34 10.45 10.34 10.45 1,509 -0.03(-0.26%)
Aug 28, 2015 10.41 10.48 10.40 10.48 9,025 +0.15(+1.43%)
Aug 27, 2015 10.33 10.40 10.16 10.33 29,543 +0.42(+4.22%)
Aug 26, 2015 9.864 9.911 9.672 9.911 15,672 +0.39(+4.06%)
Aug 25, 2015 9.992 10.26 9.524 9.524 20,358 -0.20(-2.07%)
Aug 24, 2015 10.54 10.54 9.725 9.725 17,698 -0.89(-8.36%)
Aug 21, 2015 10.58 10.84 10.57 10.61 19,529 -0.21(-1.93%)
Aug 20, 2015 11.06 11.12 10.82 10.82 12,653 -0.54(-4.78%)
Aug 19, 2015 11.37 11.37 11.37 11.37 644 -0.18(-1.52%)
Aug 18, 2015 11.57 11.69 11.54 11.54 3,683 +0.09(+0.79%)
Aug 17, 2015 11.45 11.45 11.45 11.45 1,524 +0.17(+1.51%)
Aug 14, 2015 11.28 11.28 11.28 11.28 2,051 -0.13(-1.15%)
Aug 13, 2015 11.41 11.41 11.41 11.41 511 -0.01(-0.10%)
Aug 12, 2015 11.30 11.42 11.30 11.42 1,187 -0.17(-1.45%)
Aug 10, 2015 11.40 11.64 11.40 11.59 81 +0.30(+2.67%)
Aug 07, 2015 11.29 11.29 11.29 11.29 4,942 -0.44(-3.72%)
Aug 05, 2015 11.78 11.78 11.61 11.73 10 +0.10(+0.87%)
Aug 04, 2015 11.64 11.69 11.59 11.62 9,598 +0.09(+0.81%)
Aug 03, 2015 11.51 11.62 11.51 11.53 7,081 -0.22(-1.83%)
Jul 31, 2015 11.75 11.75 11.75 11.75 11,036 +0.35(+3.04%)
Jul 29, 2015 11.40 11.40 11.40 11.40 5 -0.03(-0.26%)
Jul 28, 2015 11.27 11.45 11.05 11.43 7,275 +0.27(+2.44%)
Jul 27, 2015 11.13 11.22 11.13 11.16 23,536 -0.16(-1.45%)
Jul 24, 2015 11.40 11.41 11.32 11.32 16,030 -0.44(-3.75%)
Jul 23, 2015 12.04 12.04 11.76 11.76 2,241 -0.25(-2.05%)
Jul 22, 2015 11.89 12.01 11.89 12.01 11,297 +0.06(+0.54%)
Jul 21, 2015 12.03 12.03 11.86 11.95 2,210 -0.05(-0.41%)
Jul 20, 2015 11.99 12.00 11.91 12.00 10,417 -0.02(-0.16%)
Jul 17, 2015 12.00 12.01 12.00 12.01 4,113 -0.23(-1.87%)
Jul 16, 2015 12.28 12.28 12.24 12.24 2,363 +0.16(+1.33%)
Jul 15, 2015 12.08 12.08 12.08 12.08 767 -0.22(-1.79%)
Jul 14, 2015 12.10 12.30 12.10 12.30 5,832 +0.27(+2.23%)
Jul 13, 2015 12.04 12.08 12.03 12.03 7,060 +0.21(+1.81%)
Jul 10, 2015 11.85 11.85 11.82 11.82 4,492 +0.14(+1.17%)
Jul 09, 2015 11.67 11.79 11.67 11.68 5,873 +0.26(+2.29%)
Jul 08, 2015 11.42 11.42 11.42 11.42 1,949 -0.31(-2.61%)
Jul 07, 2015 11.85 11.85 11.53 11.73 14,070 -0.08(-0.67%)
Jul 06, 2015 11.67 11.92 11.67 11.81 23,561 -0.06(-0.49%)
Jul 02, 2015 11.99 11.87 11.87 11.87 3,069 -0.25(-2.08%)
Jul 01, 2015 12.34 12.34 12.12 12.12 8,856 +0.13(+1.08%)
Jun 30, 2015 12.15 12.15 11.90 11.99 5,633 +0.01(+0.11%)
Jun 29, 2015 12.26 12.26 11.91 11.98 71,591 -0.46(-3.73%)
Jun 26, 2015 12.44 12.44 12.44 12.44 1,632 -0.22(-1.77%)
Jun 23, 2015 12.60 12.76 12.60 12.66 997 -0.02(-0.17%)
Jun 22, 2015 12.68 12.69 12.68 12.69 3,366 +0.14(+1.15%)
Jun 19, 2015 12.53 12.54 12.51 12.54 5,423 +0.03(+0.27%)
Jun 18, 2015 12.36 12.51 12.34 12.51 12,581 +0.32(+2.61%)
Jun 17, 2015 12.31 12.32 12.19 12.19 6,165 -0.12(-1.00%)
Jun 16, 2015 12.17 12.31 12.17 12.31 2,404 +0.17(+1.43%)
Jun 15, 2015 12.14 12.14 12.14 12.14 1,928 -0.07(-0.54%)
Jun 10, 2015 12.17 12.25 12.17 12.21 327 +0.41(+3.51%)
Jun 09, 2015 11.84 11.84 11.74 11.79 3,422 -0.18(-1.47%)
Jun 08, 2015 11.87 11.97 11.87 11.97 1,990 -0.20(-1.62%)
Jun 03, 2015 12.02 12.16 12.02 12.16 46 +0.30(+2.51%)
Jun 01, 2015 11.72 11.87 11.72 11.87 40 +0.13(+1.09%)
May 29, 2015 11.74 11.74 11.74 11.74 977 +0.11(+0.94%)
May 27, 2015 11.63 11.63 11.63 11.63 173 -0.03(-0.25%)
May 26, 2015 11.53 11.66 11.53 11.66 4,702 -0.50(-4.11%)
May 21, 2015 12.00 12.16 12.16 12.16 5,116 +0.08(+0.65%)
May 20, 2015 11.95 12.08 11.95 12.08 8,196 +0.16(+1.33%)
May 18, 2015 11.92 11.92 11.92 11.92 4,093 +0.00(+0.04%)
May 14, 2015 11.92 11.92 11.92 11.92 4,093 +0.32(+2.72%)
May 12, 2015 11.53 11.60 11.60 11.60 59,352 +0.10(+0.85%)
May 07, 2015 11.41 11.50 11.41 11.50 573 +0.17(+1.49%)
May 06, 2015 11.34 11.34 11.34 11.34 5,832 -0.11(-0.95%)
May 05, 2015 11.44 11.44 11.44 11.44 3,489 -0.19(-1.66%)
May 04, 2015 11.64 11.64 11.64 11.64 1,023 +0.13(+1.10%)
May 01, 2015 11.45 11.51 11.45 11.51 7,807 +0.13(+1.11%)
Apr 30, 2015 11.56 11.56 11.38 11.38 4,830 -0.54(-4.51%)
Apr 29, 2015 11.83 11.92 11.83 11.92 6,856 -0.14(-1.17%)
Apr 28, 2015 12.10 12.10 12.00 12.06 8,421 -0.13(-1.04%)
Apr 27, 2015 12.14 12.30 12.14 12.19 12,627 +0.02(+0.19%)
Apr 24, 2015 12.17 12.17 12.17 12.17 2,558 -0.06(-0.46%)
Apr 23, 2015 12.12 12.22 12.05 12.22 6,835 +0.11(+0.87%)
Apr 21, 2015 12.07 12.12 12.07 12.12 358 +0.37(+3.14%)
Apr 17, 2015 11.75 11.75 11.75 11.75 1,678 -0.49(-4.02%)
Apr 16, 2015 12.18 12.24 12.18 12.24 6,835 +0.00(+0.01%)
Apr 15, 2015 12.24 12.24 12.24 12.24 3,929 +0.16(+1.34%)
Apr 13, 2015 12.11 12.19 12.08 12.08 675 +0.04(+0.33%)
Apr 10, 2015 11.98 12.07 11.98 12.04 11,369 +0.07(+0.59%)
Apr 08, 2015 12.01 11.97 11.97 11.97 16,373 -0.09(-0.75%)
Apr 06, 2015 11.80 12.12 11.80 12.06 61 +0.15(+1.22%)
Apr 01, 2015 11.68 11.91 11.91 11.91 61,398 -0.05(-0.38%)
Mar 31, 2015 12.00 12.00 11.96 11.96 2,988 -0.06(-0.47%)
Mar 30, 2015 11.96 12.01 11.96 12.01 4,011 +0.33(+2.81%)
Mar 26, 2015 11.65 11.69 11.61 11.69 20 -0.03(-0.23%)
Mar 25, 2015 12.12 12.15 11.71 11.71 19,801 -0.53(-4.32%)
Mar 24, 2015 12.30 12.30 12.21 12.24 94,984 -0.03(-0.21%)
Mar 23, 2015 12.30 12.31 12.23 12.27 22,103 +0.20(+1.65%)
Mar 20, 2015 12.09 12.10 12.07 12.07 7,306 +0.13(+1.09%)
Mar 19, 2015 11.84 11.94 11.84 11.94 4,482 +0.02(+0.16%)
Mar 18, 2015 11.80 11.99 11.80 11.92 17,693 +0.34(+2.92%)
Mar 17, 2015 11.53 11.58 11.50 11.58 18,317 -0.06(-0.50%)
Mar 16, 2015 11.64 11.64 11.64 11.64 2,343 +0.06(+0.49%)
Mar 13, 2015 11.56 11.60 11.56 11.58 13,303 +0.12(+1.02%)
Mar 12, 2015 11.48 11.48 11.46 11.46 7,715 +0.33(+2.95%)
Mar 11, 2015 11.10 11.14 11.10 11.14 3,295 -0.00(-0.04%)
Mar 10, 2015 11.10 11.14 11.09 11.14 11,502 -0.16(-1.41%)
Mar 09, 2015 11.22 11.30 11.22 11.30 25,541 +0.09(+0.81%)
Mar 06, 2015 11.17 11.21 11.17 11.21 3,612 -0.23(-2.05%)
Mar 05, 2015 11.44 11.44 11.44 11.44 3,868 -0.08(-0.69%)
Mar 04, 2015 11.53 11.63 11.52 11.52 3,059 -0.11(-0.91%)
Mar 03, 2015 11.75 11.75 11.63 11.63 6,579 -0.14(-1.15%)
Mar 02, 2015 11.70 11.76 11.68 11.76 14,520 +0.07(+0.59%)
Feb 27, 2015 11.71 11.71 11.70 11.70 4,093 -0.02(-0.18%)
Feb 26, 2015 11.72 11.72 11.72 11.72 3,489 +0.05(+0.46%)
Feb 25, 2015 11.68 11.68 11.65 11.66 6,139 -0.03(-0.23%)
Feb 24, 2015 11.70 11.70 11.69 11.69 2,936 +0.26(+2.25%)
Feb 23, 2015 11.43 11.43 11.43 11.43 1,350 -0.07(-0.64%)
Feb 19, 2015 11.49 11.53 11.49 11.51 1,647 -0.02(-0.17%)
Feb 18, 2015 11.37 11.53 11.37 11.53 9,516 +0.11(+0.97%)
Feb 17, 2015 11.40 11.47 11.40 11.42 24,682 -0.03(-0.29%)
Feb 13, 2015 11.37 11.45 11.45 11.45 10,233 +0.19(+1.72%)
Feb 12, 2015 11.27 11.27 11.25 11.25 4,226 +0.23(+2.09%)
Feb 11, 2015 11.04 11.04 11.02 11.02 2,046 -0.11(-1.01%)
Feb 10, 2015 11.15 11.15 10.89 11.14 24,784 -0.16(-1.43%)
Feb 06, 2015 11.23 11.34 11.23 11.30 10 +0.07(+0.62%)
Feb 05, 2015 11.09 11.27 11.08 11.23 33,892 +0.30(+2.76%)
Feb 04, 2015 10.98 10.98 10.93 10.93 5,218 -0.05(-0.42%)
Feb 03, 2015 10.88 10.97 10.88 10.97 5,484 +0.54(+5.20%)
Feb 02, 2015 10.43 10.43 10.43 10.43 3,356 +0.07(+0.70%)
Jan 30, 2015 10.60 10.63 10.36 10.36 14,848 -0.40(-3.74%)
Jan 29, 2015 10.64 10.76 10.48 10.76 9,660 +0.01(+0.11%)
Jan 28, 2015 10.79 10.82 10.75 10.75 11,901 -0.10(-0.90%)
Jan 27, 2015 10.95 10.95 10.85 10.85 8,411 -0.07(-0.63%)
Jan 26, 2015 10.63 10.97 10.63 10.92 24,866 +0.16(+1.47%)
Jan 23, 2015 10.91 10.91 10.76 10.76 15,544 -0.07(-0.63%)
Jan 22, 2015 10.55 10.83 10.55 10.83 42,662 +0.53(+5.13%)
Jan 21, 2015 10.48 10.48 10.30 10.30 3,949 -0.15(-1.45%)
Jan 20, 2015 10.55 10.55 10.34 10.45 9,005 -0.08(-0.77%)
Jan 16, 2015 10.28 10.53 10.28 10.53 12,924 +0.30(+2.91%)
Jan 15, 2015 10.26 10.26 10.23 10.23 2,844 -0.21(-1.99%)
Jan 14, 2015 10.50 10.50 10.44 10.44 14,735 -0.06(-0.59%)
Jan 13, 2015 10.98 10.98 10.50 10.50 11,942 -0.21(-2.00%)
Jan 09, 2015 10.75 10.72 10.72 10.72 61,398 -0.14(-1.27%)
Jan 08, 2015 10.93 10.93 10.82 10.85 5,648 +0.40(+3.82%)
Jan 07, 2015 10.39 10.55 10.38 10.45 15,830 +0.08(+0.82%)
Jan 06, 2015 10.67 10.69 10.37 10.37 12,914 -0.28(-2.65%)
Jan 05, 2015 11.04 11.04 10.65 10.65 16,966 -0.22(-2.06%)
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.