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 (%)
Jun 30, 2010 2.916 2.997 2.849 2.867 1,370,076 -0.06(-1.94%)
Jun 29, 2010 3.039 3.042 2.772 2.923 6,190,698 -0.24(-7.56%)
Jun 25, 2010 3.163 3.179 3.027 3.163 4,986,795 +0.10(+3.37%)
Jun 24, 2010 3.097 3.154 3.048 3.060 784,583 -0.09(-2.90%)
Jun 23, 2010 3.145 3.221 3.088 3.151 592,047 -0.03(-0.80%)
Jun 22, 2010 3.320 3.393 3.168 3.176 522,014 -0.13(-3.81%)
Jun 21, 2010 3.455 3.478 3.262 3.302 670,653 -0.06(-1.83%)
Jun 18, 2010 3.364 3.412 3.331 3.364 502,544 +0.00(+0.09%)
Jun 17, 2010 3.398 3.399 3.290 3.361 604,573 +0.00(+0.12%)
Jun 16, 2010 3.338 3.423 3.319 3.357 1,633,915 -0.04(-1.04%)
Jun 15, 2010 3.301 3.409 3.277 3.392 883,591 +0.15(+4.51%)
Jun 14, 2010 3.291 3.353 3.232 3.246 1,598,366 +0.03(+1.00%)
Jun 11, 2010 3.063 3.213 3.039 3.213 581,601 +0.09(+2.94%)
Jun 10, 2010 3.037 3.130 3.015 3.122 950,808 +0.18(+6.14%)
Jun 09, 2010 2.977 3.068 2.916 2.941 1,034,555 +0.01(+0.43%)
Jun 08, 2010 2.949 2.995 2.832 2.928 1,170,433 -0.01(-0.30%)
Jun 07, 2010 3.100 3.123 2.929 2.937 1,476,816 -0.15(-4.93%)
Jun 04, 2010 3.089 3.291 3.070 3.089 1,225,104 -0.32(-9.44%)
Jun 03, 2010 3.346 3.434 3.325 3.412 854,606 +0.08(+2.43%)
Jun 02, 2010 3.203 3.331 3.124 3.330 513,524 +0.16(+5.18%)
Jun 01, 2010 3.268 3.360 3.156 3.166 799,475 -0.19(-5.62%)
May 28, 2010 3.355 3.438 3.318 3.355 1,008,694 -0.09(-2.55%)
May 27, 2010 3.339 3.446 3.299 3.443 871,720 +0.26(+8.06%)
May 26, 2010 3.205 3.344 3.161 3.186 799,157 +0.01(+0.37%)
May 25, 2010 3.035 3.180 2.949 3.174 1,827,741 -0.02(-0.61%)
May 24, 2010 3.252 3.301 3.194 3.194 1,274,868 -0.09(-2.87%)
May 21, 2010 3.093 3.331 2.959 3.288 1,067,083 +0.09(+2.88%)
May 20, 2010 3.229 3.366 3.195 3.196 1,496,009 -0.36(-10.21%)
May 19, 2010 3.582 3.668 3.459 3.559 1,128,974 -0.07(-1.83%)
May 18, 2010 3.885 3.894 3.606 3.625 552,217 -0.15(-3.91%)
May 17, 2010 3.786 3.857 3.559 3.773 1,709,725 +0.04(+1.18%)
May 14, 2010 3.729 3.836 3.645 3.729 536,404 -0.15(-3.95%)
May 13, 2010 3.930 3.992 3.832 3.882 628,867 -0.06(-1.61%)
May 12, 2010 3.763 3.949 3.761 3.946 965,464 +0.22(+5.79%)
May 11, 2010 3.748 3.825 3.715 3.730 795,173 +0.05(+1.43%)
May 10, 2010 3.584 3.677 3.574 3.677 3,142,430 +0.34(+10.34%)
May 07, 2010 3.446 3.544 3.261 3.332 2,060,046 +0.79(+31.27%)
May 06, 2010 2.539 3.809 2.539 2.539 2,048 -1.24(-32.75%)
May 05, 2010 3.806 3.891 3.545 3.775 3,052,057 -0.11(-2.74%)
May 04, 2010 4.010 4.010 3.832 3.881 1,071,927 -0.23(-5.69%)
May 03, 2010 3.989 4.120 3.989 4.115 430,073 +0.17(+4.42%)
Apr 30, 2010 4.235 4.238 3.941 3.941 789,141 -0.28(-6.65%)
Apr 29, 2010 4.094 4.222 4.051 4.222 503,138 +0.19(+4.75%)
Apr 28, 2010 4.069 4.073 3.988 4.031 563,135 +0.01(+0.34%)
Apr 27, 2010 4.170 4.241 4.004 4.017 684,736 -0.19(-4.41%)
Apr 26, 2010 4.244 4.295 4.200 4.202 763,598 -0.04(-0.90%)
Apr 23, 2010 4.170 4.245 4.125 4.240 1,043,680 +0.09(+2.21%)
Apr 22, 2010 3.978 4.161 3.937 4.149 435,973 +0.10(+2.41%)
Apr 21, 2010 4.003 4.062 3.983 4.051 469,586 +0.06(+1.44%)
Apr 20, 2010 3.933 3.993 3.903 3.993 1,186,646 +0.10(+2.66%)
Apr 19, 2010 3.872 3.937 3.778 3.890 624,074 -0.02(-0.47%)
Apr 16, 2010 3.973 4.008 3.854 3.908 1,734,213 -0.09(-2.27%)
Apr 15, 2010 3.974 4.018 3.969 3.999 523,786 +0.02(+0.47%)
Apr 14, 2010 3.866 3.981 3.860 3.981 757,258 +0.16(+4.16%)
Apr 13, 2010 3.784 3.826 3.745 3.822 368,008 +0.02(+0.46%)
Apr 12, 2010 3.786 3.818 3.762 3.804 527,903 +0.03(+0.78%)
Apr 09, 2010 3.749 3.778 3.697 3.775 217,966 +0.03(+0.86%)
Apr 08, 2010 3.729 3.766 3.672 3.743 328,198 -0.01(-0.18%)
Apr 07, 2010 3.765 3.789 3.708 3.749 505,801 -0.03(-0.67%)
Apr 06, 2010 3.714 3.793 3.691 3.775 590,511 +0.05(+1.23%)
Apr 05, 2010 3.632 3.729 3.609 3.729 956,236 +0.13(+3.52%)
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.