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 (%)
Jul 31, 2012 4.635 4.647 4.610 4.610 9,209 -0.04(-0.84%)
Jul 30, 2012 4.619 4.654 4.618 4.649 6,017 -0.04(-0.75%)
Jul 27, 2012 4.537 4.710 4.525 4.684 49,323 +0.20(+4.56%)
Jul 26, 2012 4.435 4.485 4.434 4.480 45,025 +0.09(+2.09%)
Jul 25, 2012 4.387 4.388 4.387 4.388 2,046 +0.00(+0.00%)
Jul 24, 2012 4.446 4.446 4.363 4.388 26,094 -0.13(-2.77%)
Jul 23, 2012 4.541 4.541 4.421 4.513 45,199 -0.13(-2.90%)
Jul 20, 2012 4.661 4.666 4.648 4.648 10,847 -0.12(-2.50%)
Jul 19, 2012 4.759 4.767 4.759 4.767 2,046 -0.04(-0.81%)
Jul 18, 2012 4.678 4.806 4.678 4.806 45,353 +0.10(+2.22%)
Jul 17, 2012 4.660 4.704 4.660 4.701 24,866 -0.01(-0.15%)
Jul 14, 2012 4.708 4.708 4.708 0 +0.00(+0.00%)
Jul 13, 2012 4.690 4.721 4.690 4.708 7,930 +0.11(+2.36%)
Jul 12, 2012 4.525 4.627 4.468 4.600 39,602 -0.01(-0.32%)
Jul 11, 2012 4.652 4.652 4.578 4.614 44,002 -0.03(-0.65%)
Jul 10, 2012 4.755 4.755 4.610 4.645 16,680 -0.07(-1.55%)
Jul 09, 2012 4.728 4.739 4.717 4.718 19,442 -0.05(-1.05%)
Jul 06, 2012 4.736 4.768 4.731 4.768 15,349 -0.09(-1.91%)
Jul 05, 2012 4.886 4.896 4.858 4.861 34,854 +0.01(+0.18%)
Jul 03, 2012 4.752 4.874 4.752 4.852 103,764 +0.10(+2.18%)
Jul 02, 2012 4.712 4.753 4.635 4.748 43,388 +0.09(+1.91%)
Jun 29, 2012 4.589 4.681 4.529 4.659 91,105 +0.24(+5.51%)
Jun 28, 2012 4.329 4.416 4.294 4.416 9,414 +0.01(+0.16%)
Jun 27, 2012 4.378 4.409 4.347 4.409 21,888 +0.13(+2.99%)
Jun 26, 2012 4.291 4.291 4.235 4.281 25,582 +0.03(+0.67%)
Jun 25, 2012 4.243 4.274 4.243 4.253 70,076 -0.15(-3.48%)
Jun 22, 2012 4.336 4.411 4.309 4.406 57,305 +0.14(+3.28%)
Jun 21, 2012 4.505 4.505 4.266 4.266 30,852 -0.24(-5.30%)
Jun 20, 2012 4.525 4.562 4.475 4.505 19,238 -0.05(-1.01%)
Jun 19, 2012 4.423 4.582 4.423 4.551 53,969 +0.17(+3.79%)
Jun 18, 2012 4.349 4.405 4.328 4.385 46,303 -0.00(-0.09%)
Jun 15, 2012 4.301 4.394 4.301 4.389 18,934 +0.12(+2.70%)
Jun 14, 2012 4.232 4.297 4.232 4.274 38,227 +0.09(+2.16%)
Jun 13, 2012 4.276 4.310 4.142 4.183 36,866 -0.11(-2.52%)
Jun 12, 2012 4.226 4.291 4.162 4.291 27,133 +0.12(+2.93%)
Jun 11, 2012 4.515 4.515 4.169 4.169 185,049 -0.22(-5.07%)
Jun 08, 2012 4.239 4.404 4.233 4.392 42,475 +0.08(+1.97%)
Jun 07, 2012 4.492 4.492 4.301 4.307 55,371 -0.05(-1.14%)
Jun 06, 2012 4.209 4.357 4.201 4.357 127,170 +0.21(+5.18%)
Jun 05, 2012 4.053 4.154 4.048 4.142 113,608 +0.08(+1.88%)
Jun 04, 2012 4.100 4.117 4.002 4.065 61,195 -0.02(-0.49%)
Jun 01, 2012 4.147 4.173 4.061 4.086 119,330 -0.25(-5.67%)
May 31, 2012 4.292 4.340 4.226 4.331 45,852 -0.01(-0.29%)
May 30, 2012 4.386 4.386 4.344 4.344 14,984 -0.17(-3.81%)
May 29, 2012 4.507 4.528 4.478 4.516 16,652 +0.12(+2.64%)
May 25, 2012 4.391 4.400 4.391 4.400 6,141 +0.01(+0.22%)
May 24, 2012 4.380 4.403 4.342 4.390 64,910 +0.02(+0.36%)
May 23, 2012 4.276 4.374 4.191 4.374 89,003 +0.04(+0.97%)
May 22, 2012 4.397 4.440 4.286 4.332 244,760 -0.07(-1.55%)
May 21, 2012 4.256 4.401 4.201 4.401 70,191 +0.16(+3.85%)
May 18, 2012 4.323 4.364 4.220 4.237 176,042 -0.07(-1.66%)
May 17, 2012 4.509 4.509 4.304 4.309 387,652 -0.19(-4.23%)
May 16, 2012 4.600 4.634 4.499 4.499 59,465 -0.07(-1.56%)
May 15, 2012 4.591 4.656 4.543 4.571 45,341 +0.01(+0.13%)
May 14, 2012 4.574 4.608 4.565 4.565 230,329 -0.12(-2.65%)
May 11, 2012 4.641 4.707 4.641 4.689 6,141 -0.03(-0.64%)
May 10, 2012 4.740 4.745 4.655 4.719 44,993 +0.05(+1.07%)
May 09, 2012 4.602 4.691 4.528 4.669 26,508 -0.05(-1.14%)
May 08, 2012 4.627 4.723 4.587 4.723 66,896 +0.02(+0.35%)
May 07, 2012 4.657 4.734 4.657 4.706 75,759 +0.01(+0.15%)
May 04, 2012 4.822 4.822 4.690 4.700 156,473 -0.17(-3.41%)
May 03, 2012 4.972 4.972 4.844 4.866 9,723 -0.14(-2.85%)
May 02, 2012 4.885 5.008 4.869 5.008 72,750 +0.04(+0.85%)
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.