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

Ultra Smallcap600 2X ETF (NY: SAA )

22.53 -0.04 (-0.17%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 1, 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 (%)
Apr 30, 2008 5.299 5.407 5.191 5.238 390,857 -0.04(-0.78%)
Apr 29, 2008 5.347 5.347 5.225 5.279 174,868 -0.09(-1.60%)
Apr 28, 2008 5.321 5.401 5.242 5.365 135,519 +0.07(+1.31%)
Apr 25, 2008 5.268 5.345 5.136 5.296 158,645 +0.11(+2.03%)
Apr 24, 2008 4.993 5.234 4.922 5.190 141,439 +0.14(+2.70%)
Apr 23, 2008 5.025 5.100 4.989 5.054 171,038 +0.04(+0.80%)
Apr 22, 2008 5.123 5.146 4.939 5.014 699,597 -0.21(-4.11%)
Apr 21, 2008 5.258 5.258 5.169 5.229 278,935 -0.04(-0.73%)
Apr 18, 2008 5.298 5.329 5.207 5.267 549,472 +0.16(+3.16%)
Apr 17, 2008 5.193 5.193 5.050 5.106 235,561 -0.08(-1.53%)
Apr 16, 2008 4.989 5.185 4.989 5.185 188,449 +0.32(+6.50%)
Apr 15, 2008 4.859 4.897 4.791 4.868 311,043 +0.06(+1.18%)
Apr 14, 2008 4.833 4.917 4.810 4.812 142,719 -0.04(-0.77%)
Apr 11, 2008 4.950 5.008 4.835 4.849 186,400 -0.25(-4.92%)
Apr 10, 2008 4.952 5.159 4.952 5.100 196,642 +0.08(+1.50%)
Apr 09, 2008 5.228 5.228 5.010 5.025 428,107 -0.18(-3.38%)
Apr 08, 2008 5.126 5.215 5.126 5.200 175,134 -0.02(-0.34%)
Apr 07, 2008 5.249 5.314 5.217 5.218 77,837 -0.01(-0.14%)
Apr 04, 2008 5.229 5.332 5.188 5.225 171,038 -0.01(-0.16%)
Apr 03, 2008 5.080 5.276 5.080 5.233 284,722 -0.02(-0.43%)
Apr 02, 2008 5.246 5.314 5.158 5.256 326,713 +0.08(+1.45%)
Apr 01, 2008 4.980 5.182 4.980 5.181 157,723 +0.29(+5.95%)
Mar 31, 2008 4.785 4.930 4.784 4.890 67,595 +0.08(+1.77%)
Mar 28, 2008 4.955 4.960 4.799 4.805 252,972 -0.11(-2.21%)
Mar 27, 2008 5.235 5.235 4.913 4.913 303,157 -0.18(-3.60%)
Mar 26, 2008 5.121 5.183 4.995 5.097 557,154 -0.02(-0.44%)
Mar 25, 2008 5.019 5.150 4.992 5.119 143,385 -0.02(-0.38%)
Mar 24, 2008 5.005 5.147 4.911 5.139 654,451 +0.34(+7.19%)
Mar 21, 2008 4.589 4.836 4.589 4.794 151,578 +0.00(+0.00%)
Mar 20, 2008 4.589 4.836 4.589 4.794 151,578 +0.16(+3.43%)
Mar 19, 2008 4.796 4.964 4.611 4.635 308,278 -0.20(-4.12%)
Mar 18, 2008 4.691 4.841 4.584 4.834 428,107 +0.35(+7.84%)
Mar 17, 2008 4.396 4.552 4.396 4.483 147,481 -0.12(-2.59%)
Mar 14, 2008 4.940 4.974 4.511 4.602 473,171 -0.22(-4.53%)
Mar 13, 2008 4.515 4.831 4.463 4.820 157,723 +0.19(+4.14%)
Mar 12, 2008 4.852 4.852 4.628 4.628 185,376 -0.08(-1.60%)
Mar 11, 2008 4.648 4.711 4.498 4.703 509,017 +0.31(+7.04%)
Mar 10, 2008 4.561 4.580 4.382 4.394 444,494 -0.20(-4.27%)
Mar 07, 2008 4.591 4.704 4.512 4.590 247,851 -0.03(-0.67%)
Mar 06, 2008 4.815 4.823 4.608 4.621 217,126 -0.25(-5.16%)
Mar 05, 2008 4.882 4.964 4.800 4.872 380,995 +0.03(+0.60%)
Mar 04, 2008 4.847 4.882 4.715 4.843 121,877 -0.02(-0.33%)
Mar 03, 2008 4.843 4.914 4.763 4.859 94,224 -0.06(-1.26%)
Feb 29, 2008 5.054 5.066 4.850 4.921 148,506 -0.26(-5.08%)
Feb 28, 2008 5.302 5.302 5.164 5.185 136,215 -0.14(-2.66%)
Feb 27, 2008 5.370 5.432 5.311 5.326 52,233 -0.02(-0.38%)
Feb 26, 2008 5.131 5.431 5.131 5.347 258,093 +0.06(+1.20%)
Feb 25, 2008 5.038 5.283 5.017 5.283 167,965 +0.22(+4.38%)
Feb 22, 2008 5.000 5.062 4.881 5.062 119,317 +0.05(+0.95%)
Feb 21, 2008 5.287 5.368 5.014 5.014 50,184 -0.18(-3.48%)
Feb 20, 2008 5.028 5.194 4.988 5.194 401,478 +0.11(+2.17%)
Feb 19, 2008 5.087 5.227 5.051 5.084 334,620 +0.01(+0.27%)
Feb 18, 2008 5.060 5.086 4.971 5.070 0 +0.00(+0.00%)
Feb 15, 2008 5.060 5.086 4.971 5.070 236,585 -0.10(-1.99%)
Feb 14, 2008 5.450 5.450 5.112 5.174 83,982 -0.18(-3.31%)
Feb 13, 2008 5.237 5.370 5.206 5.351 132,119 +0.20(+3.95%)
Feb 12, 2008 5.175 5.245 5.085 5.148 289,843 +0.10(+1.91%)
Feb 11, 2008 5.058 5.058 4.943 5.051 64,523 -0.01(-0.14%)
Feb 08, 2008 5.067 5.165 5.004 5.058 192,545 +0.03(+0.58%)
Feb 07, 2008 4.970 5.190 4.887 5.028 106,514 +0.05(+0.94%)
Feb 06, 2008 5.234 6.036 4.982 4.982 429,131 -0.13(-2.50%)
Feb 05, 2008 5.172 5.273 5.058 5.109 455,668 -0.25(-4.58%)
Feb 04, 2008 5.450 5.450 5.346 5.355 106,514 -0.15(-2.77%)
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.