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

Ultra Smallcap600 2X ETF (NY: SAA )

24.65 -0.11 (-0.43%)
Streaming Delayed Price Updated: 11:31 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 (%)
Feb 28, 2011 4.955 4.955 4.821 4.887 957,102 -0.00(-0.06%)
Feb 25, 2011 4.717 4.890 4.715 4.890 547,116 +0.21(+4.60%)
Feb 24, 2011 4.600 4.699 4.554 4.675 435,012 +0.05(+1.03%)
Feb 23, 2011 4.803 4.811 4.580 4.627 751,449 -0.18(-3.80%)
Feb 22, 2011 4.937 5.008 4.802 4.810 495,272 -0.26(-5.09%)
Feb 18, 2011 5.036 5.098 4.987 5.068 277,054 +0.02(+0.43%)
Feb 17, 2011 4.976 5.076 4.953 5.046 316,621 +0.08(+1.59%)
Feb 16, 2011 4.913 4.978 4.913 4.967 97,881 +0.09(+1.84%)
Feb 15, 2011 4.952 4.959 4.875 4.877 131,467 -0.09(-1.91%)
Feb 14, 2011 4.936 4.972 4.924 4.972 139,341 +0.05(+1.09%)
Feb 11, 2011 4.808 4.925 4.808 4.918 230,484 +0.09(+1.92%)
Feb 10, 2011 4.708 4.828 4.691 4.825 230,863 +0.04(+0.88%)
Feb 09, 2011 4.786 4.829 4.741 4.783 256,852 -0.04(-0.77%)
Feb 08, 2011 4.792 4.820 4.735 4.820 284,632 +0.04(+0.90%)
Feb 07, 2011 4.697 4.832 4.689 4.777 507,724 +0.10(+2.07%)
Feb 04, 2011 4.671 4.688 4.623 4.681 304,456 +0.02(+0.46%)
Feb 03, 2011 4.603 4.675 4.552 4.659 327,372 +0.01(+0.27%)
Feb 02, 2011 4.665 4.725 4.641 4.647 94,870 -0.03(-0.63%)
Feb 01, 2011 4.567 4.701 4.547 4.676 576,330 +0.17(+3.68%)
Jan 31, 2011 4.490 4.553 4.452 4.510 120,971 +0.07(+1.56%)
Jan 28, 2011 4.689 4.689 4.437 4.441 758,883 -0.24(-5.19%)
Jan 27, 2011 4.636 4.697 4.603 4.683 424,915 +0.05(+1.17%)
Jan 26, 2011 4.505 4.653 4.476 4.629 659,189 +0.15(+3.31%)
Jan 25, 2011 4.406 4.481 4.383 4.481 245,977 +0.02(+0.46%)
Jan 24, 2011 4.383 4.483 4.379 4.460 361,225 +0.07(+1.62%)
Jan 21, 2011 4.498 4.498 4.381 4.389 549,246 -0.05(-1.10%)
Jan 20, 2011 4.464 4.533 4.404 4.438 701,141 -0.07(-1.64%)
Jan 19, 2011 4.726 4.726 4.490 4.512 1,253,951 -0.21(-4.45%)
Jan 18, 2011 4.709 4.722 4.649 4.722 189,321 -0.00(-0.02%)
Jan 14, 2011 4.629 4.736 4.591 4.723 122,016 +0.09(+1.84%)
Jan 13, 2011 4.628 4.669 4.607 4.637 270,143 +0.01(+0.16%)
Jan 12, 2011 4.623 4.657 4.589 4.630 310,241 +0.08(+1.74%)
Jan 11, 2011 4.577 4.585 4.508 4.551 199,694 +0.02(+0.47%)
Jan 10, 2011 4.461 4.565 4.400 4.529 304,722 +0.02(+0.36%)
Jan 07, 2011 4.577 4.585 4.385 4.513 177,852 -0.04(-0.91%)
Jan 06, 2011 4.606 4.614 4.526 4.555 397,371 -0.04(-0.91%)
Jan 05, 2011 4.506 4.601 4.492 4.597 131,764 +0.08(+1.66%)
Jan 04, 2011 4.711 4.713 4.438 4.522 763,142 -0.17(-3.52%)
Jan 03, 2011 4.599 4.729 4.589 4.687 342,558 +0.16(+3.49%)
Dec 31, 2010 4.601 4.607 4.514 4.528 176,429 -0.09(-2.03%)
Dec 30, 2010 4.620 4.648 4.618 4.622 178,016 +0.00(+0.04%)
Dec 29, 2010 4.621 4.639 4.611 4.620 478,541 +0.00(+0.11%)
Dec 28, 2010 4.634 4.634 4.584 4.615 409,382 -0.02(-0.44%)
Dec 27, 2010 4.591 4.645 4.553 4.636 249,981 +0.04(+0.78%)
Dec 23, 2010 4.614 4.639 4.597 4.600 275,703 -0.01(-0.25%)
Dec 22, 2010 4.632 4.644 4.600 4.611 586,691 +0.01(+0.19%)
Dec 21, 2010 4.555 4.616 4.545 4.603 270,998 +0.09(+1.99%)
Dec 20, 2010 4.524 4.568 4.491 4.513 574,247 +0.03(+0.63%)
Dec 17, 2010 4.448 4.487 4.390 4.485 121,754 +0.05(+1.03%)
Dec 16, 2010 4.367 4.452 4.339 4.439 396,163 +0.09(+1.97%)
Dec 15, 2010 4.373 4.467 4.351 4.353 185,233 -0.02(-0.40%)
Dec 14, 2010 4.404 4.432 4.370 4.370 40,731 -0.01(-0.31%)
Dec 13, 2010 4.442 4.463 4.384 4.384 348,630 -0.03(-0.77%)
Dec 10, 2010 4.331 4.433 4.320 4.418 303,587 +0.09(+1.98%)
Dec 09, 2010 4.363 4.370 4.300 4.332 156,597 +0.03(+0.70%)
Dec 08, 2010 4.337 4.357 4.296 4.302 137,537 -0.01(-0.20%)
Dec 07, 2010 4.357 4.373 4.296 4.311 1,019,684 +0.06(+1.36%)
Dec 06, 2010 4.185 4.273 4.185 4.253 391,769 +0.05(+1.22%)
Dec 03, 2010 4.110 4.228 4.099 4.201 352,215 +0.06(+1.39%)
Dec 02, 2010 4.077 4.152 4.063 4.144 318,110 +0.08(+1.95%)
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.