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 (%)
Feb 29, 2012 5.017 5.056 4.831 4.831 155,629 -0.15(-3.10%)
Feb 28, 2012 5.007 5.034 4.930 4.985 37,136 -0.02(-0.45%)
Feb 27, 2012 4.931 5.048 4.873 5.007 233,290 -0.02(-0.37%)
Feb 24, 2012 5.067 5.073 5.009 5.026 81,449 -0.03(-0.64%)
Feb 23, 2012 4.942 5.067 4.922 5.058 100,913 +0.12(+2.49%)
Feb 22, 2012 4.973 5.009 4.932 4.935 74,302 -0.07(-1.37%)
Feb 21, 2012 5.089 5.099 4.957 5.004 173,403 -0.07(-1.34%)
Feb 17, 2012 5.135 5.135 5.061 5.071 70,319 +0.01(+0.14%)
Feb 16, 2012 4.886 5.066 4.886 5.064 272,074 +0.18(+3.74%)
Feb 15, 2012 5.029 5.029 4.854 4.881 152,445 -0.09(-1.83%)
Feb 14, 2012 4.969 4.972 4.888 4.972 81,367 -0.02(-0.47%)
Feb 13, 2012 4.983 5.015 4.955 4.996 150,909 +0.11(+2.35%)
Feb 10, 2012 4.914 4.925 4.872 4.881 209,034 -0.15(-2.99%)
Feb 09, 2012 5.113 5.113 4.979 5.031 48,286 -0.04(-0.70%)
Feb 08, 2012 5.080 5.121 4.992 5.067 86,476 +0.02(+0.35%)
Feb 07, 2012 5.056 5.103 5.004 5.049 93,643 -0.02(-0.37%)
Feb 06, 2012 5.075 5.090 5.031 5.068 84,756 -0.04(-0.84%)
Feb 03, 2012 5.044 5.146 5.044 5.111 210,662 +0.21(+4.33%)
Feb 02, 2012 4.881 4.937 4.848 4.899 72,050 +0.05(+1.13%)
Feb 01, 2012 4.715 4.856 4.706 4.844 169,021 +0.19(+4.12%)
Jan 31, 2012 4.711 4.711 4.599 4.653 190,031 +0.03(+0.59%)
Jan 30, 2012 4.648 4.661 4.579 4.626 103,380 -0.08(-1.74%)
Jan 27, 2012 4.617 4.712 4.599 4.708 96,162 +0.04(+0.92%)
Jan 26, 2012 4.734 4.741 4.637 4.665 123,981 -0.03(-0.56%)
Jan 25, 2012 4.587 4.705 4.570 4.691 147,100 +0.07(+1.61%)
Jan 24, 2012 4.502 4.630 4.479 4.617 59,630 +0.06(+1.24%)
Jan 23, 2012 4.582 4.638 4.500 4.560 86,722 -0.02(-0.51%)
Jan 20, 2012 4.563 4.586 4.544 4.584 78,859 +0.03(+0.69%)
Jan 19, 2012 4.563 4.589 4.520 4.552 155,230 +0.04(+0.78%)
Jan 18, 2012 4.348 4.520 4.348 4.517 126,919 +0.13(+3.01%)
Jan 17, 2012 4.444 4.460 4.359 4.385 146,701 +0.04(+0.85%)
Jan 13, 2012 4.340 4.354 4.274 4.348 70,237 -0.08(-1.74%)
Jan 12, 2012 4.409 4.429 4.329 4.425 135,203 +0.05(+1.09%)
Jan 11, 2012 4.321 4.393 4.314 4.377 153,929 +0.02(+0.54%)
Jan 10, 2012 4.337 4.365 4.328 4.354 137,455 +0.12(+2.93%)
Jan 09, 2012 4.237 4.251 4.186 4.230 106,851 +0.03(+0.63%)
Jan 06, 2012 4.216 4.256 4.151 4.204 140,588 -0.02(-0.53%)
Jan 05, 2012 4.067 4.245 4.038 4.226 132,479 +0.05(+1.15%)
Jan 04, 2012 4.154 4.198 4.126 4.178 127,165 +0.08(+1.88%)
Dec 30, 2011 4.174 4.198 4.101 4.101 103,944 -0.07(-1.75%)
Dec 29, 2011 4.117 4.194 4.114 4.174 1,215,659 +0.10(+2.35%)
Dec 28, 2011 4.229 4.229 4.079 4.079 140,977 -0.17(-4.04%)
Dec 27, 2011 4.170 4.273 4.158 4.251 379,223 +0.06(+1.35%)
Dec 23, 2011 4.201 4.209 4.145 4.194 220,307 +0.09(+2.21%)
Dec 21, 2011 4.047 4.129 3.983 4.103 168,540 +0.04(+0.86%)
Dec 20, 2011 3.990 4.074 3.990 4.068 144,551 +0.30(+8.07%)
Dec 19, 2011 3.974 3.990 3.751 3.764 413,748 -0.13(-3.34%)
Dec 16, 2011 3.895 3.993 3.845 3.894 86,517 +0.08(+2.02%)
Dec 15, 2011 3.823 3.869 3.765 3.817 104,435 +0.08(+2.17%)
Dec 14, 2011 3.739 3.813 3.711 3.736 118,820 -0.11(-2.77%)
Dec 13, 2011 4.072 4.092 3.809 3.842 187,390 -0.14(-3.47%)
Dec 12, 2011 3.976 4.093 3.903 3.980 213,990 -0.12(-3.03%)
Dec 09, 2011 3.899 4.137 3.899 4.105 76,903 +0.25(+6.53%)
Dec 08, 2011 4.030 4.048 3.853 3.853 157,011 -0.25(-6.15%)
Dec 07, 2011 4.035 4.131 3.950 4.106 1,678,595 -0.01(-0.31%)
Dec 06, 2011 4.103 4.159 4.064 4.119 259,491 +0.02(+0.45%)
Dec 05, 2011 4.142 4.183 4.061 4.100 153,397 +0.10(+2.62%)
Dec 02, 2011 4.093 4.132 3.979 3.996 127,575 +0.02(+0.53%)
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.