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 28, 2014 10.36 10.36 10.36 10.36 3,571 -0.02(-0.20%)
Feb 27, 2014 10.22 10.38 10.22 10.38 7,807 +0.07(+0.68%)
Feb 26, 2014 10.16 10.31 10.16 10.31 9,475 +0.21(+2.12%)
Feb 25, 2014 10.13 10.14 10.10 10.10 25,357 -0.16(-1.56%)
Feb 24, 2014 10.07 10.26 10.07 10.26 21,438 +0.19(+1.89%)
Feb 21, 2014 10.04 10.07 9.968 10.07 9,404 +0.10(+0.97%)
Feb 20, 2014 9.811 10.00 9.772 9.969 46,079 +0.20(+2.00%)
Feb 19, 2014 9.943 9.943 9.772 9.773 10,089 -0.12(-1.17%)
Feb 18, 2014 9.800 9.888 9.800 9.888 10,714 +0.08(+0.84%)
Feb 14, 2014 9.743 9.806 9.806 9.806 49,119 +0.03(+0.35%)
Feb 13, 2014 9.567 9.815 9.567 9.772 26,769 +0.24(+2.56%)
Feb 12, 2014 9.521 9.628 9.518 9.528 23,382 +0.07(+0.78%)
Feb 11, 2014 9.334 9.522 9.284 9.455 52,547 +0.21(+2.26%)
Feb 10, 2014 9.179 9.246 9.179 9.246 5,331 -0.04(-0.47%)
Feb 07, 2014 9.258 9.289 9.258 9.289 6,477 +0.18(+1.95%)
Feb 06, 2014 9.161 9.161 9.112 9.112 5,188 +0.17(+1.94%)
Feb 05, 2014 8.962 8.995 8.746 8.939 79,020 -0.11(-1.26%)
Feb 04, 2014 8.991 9.110 8.918 9.053 26,493 +0.13(+1.49%)
Feb 03, 2014 9.416 9.422 8.883 8.920 115,082 -0.63(-6.62%)
Jan 31, 2014 9.503 9.553 9.503 9.552 7,326 -0.14(-1.48%)
Jan 30, 2014 9.592 9.721 9.538 9.696 22,952 +0.30(+3.21%)
Jan 29, 2014 9.550 9.881 9.382 9.394 29,532 -0.16(-1.71%)
Jan 28, 2014 9.585 9.680 9.518 9.557 21,684 -0.11(-1.13%)
Jan 27, 2014 9.870 9.870 9.418 9.666 73,740 -0.12(-1.18%)
Jan 24, 2014 9.970 9.987 9.733 9.782 44,657 -0.35(-3.42%)
Jan 23, 2014 10.21 10.23 10.12 10.13 33,390 -0.18(-1.72%)
Jan 22, 2014 10.30 10.30 10.30 10.30 3,878 +0.00(+0.00%)
Jan 21, 2014 10.18 10.33 10.18 10.30 7,593 +0.15(+1.43%)
Jan 17, 2014 10.20 10.16 10.16 10.16 10,233 -0.15(-1.47%)
Jan 16, 2014 10.26 10.31 10.25 10.31 10,540 +0.10(+0.97%)
Jan 15, 2014 10.21 10.21 10.21 10.21 8,769 +0.05(+0.50%)
Jan 14, 2014 9.949 10.16 9.949 10.16 17,918 +0.21(+2.13%)
Jan 13, 2014 10.16 10.16 9.948 9.949 21,295 -0.26(-2.51%)
Jan 10, 2014 10.13 10.33 9.948 10.21 38,906 +0.16(+1.61%)
Jan 09, 2014 10.13 10.13 9.999 10.04 17,601 -0.07(-0.67%)
Jan 08, 2014 10.21 10.21 10.11 10.11 20,885 -0.11(-1.06%)
Jan 07, 2014 10.17 10.24 10.17 10.22 16,106 +0.17(+1.70%)
Jan 06, 2014 10.14 10.14 10.04 10.05 9,127 -0.12(-1.21%)
Jan 03, 2014 10.21 10.21 9.859 10.17 69,657 +0.04(+0.42%)
Jan 02, 2014 10.16 10.16 10.02 10.13 58,881 -0.23(-2.18%)
Dec 31, 2013 10.41 10.35 10.35 10.35 47,072 +0.06(+0.60%)
Dec 30, 2013 10.31 10.41 10.29 10.29 24,631 +0.02(+0.19%)
Dec 27, 2013 10.80 10.80 10.27 10.27 25,265 -0.16(-1.56%)
Dec 26, 2013 10.41 10.44 10.41 10.44 17,734 +0.01(+0.12%)
Dec 24, 2013 10.36 10.42 10.34 10.42 20,660 +0.11(+1.08%)
Dec 23, 2013 10.14 10.31 10.14 10.31 49,671 +0.26(+2.54%)
Dec 20, 2013 10.00 10.06 9.979 10.06 8,820 +0.29(+2.92%)
Dec 19, 2013 9.866 9.866 9.772 9.772 15,370 -0.17(-1.72%)
Dec 18, 2013 9.661 9.943 9.618 9.943 57,735 +0.33(+3.43%)
Dec 17, 2013 9.624 9.624 9.614 9.614 7,378 -0.11(-1.14%)
Dec 16, 2013 9.535 9.758 9.535 9.724 40,410 +0.27(+2.83%)
Dec 13, 2013 9.457 9.457 9.457 9.457 102 +0.00(+0.00%)
Dec 12, 2013 9.462 9.462 9.383 9.457 20,589 -0.03(-0.26%)
Dec 11, 2013 9.596 9.596 9.479 9.482 56,804 -0.37(-3.78%)
Dec 10, 2013 9.854 9.854 9.854 9.854 2,118 +0.00(+0.00%)
Dec 09, 2013 9.948 9.948 9.854 9.854 47,533 -0.13(-1.28%)
Dec 06, 2013 9.937 9.985 9.870 9.982 18,829 +0.25(+2.56%)
Dec 05, 2013 9.730 9.733 9.730 9.733 2,046 +0.06(+0.65%)
Dec 04, 2013 9.671 9.826 9.332 9.671 160,814 -0.00(-0.05%)
Dec 03, 2013 9.767 9.843 9.675 9.675 25,582 -0.16(-1.61%)
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.