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 (%)
Sep 28, 2007 7.376 7.386 7.176 7.189 123,004 -0.16(-2.24%)
Sep 27, 2007 7.386 7.386 7.295 7.354 14,338 +0.06(+0.89%)
Sep 26, 2007 7.296 7.368 7.240 7.289 55,305 +0.09(+1.32%)
Sep 25, 2007 7.113 7.202 7.082 7.194 146,457 -0.06(-0.82%)
Sep 24, 2007 7.421 7.423 7.254 7.254 41,991 -0.13(-1.71%)
Sep 21, 2007 7.441 7.471 7.372 7.380 15,659 +0.00(+0.07%)
Sep 20, 2007 7.435 7.516 7.323 7.375 78,861 -0.14(-1.91%)
Sep 19, 2007 7.513 7.606 7.451 7.518 149,110 +0.21(+2.86%)
Sep 18, 2007 6.854 7.322 6.854 7.309 85,467 +0.50(+7.31%)
Sep 17, 2007 6.860 6.860 6.787 6.811 60,426 -0.07(-1.04%)
Sep 14, 2007 6.732 6.913 6.732 6.883 29,701 +0.00(+0.03%)
Sep 13, 2007 6.882 6.970 6.815 6.881 89,103 +0.05(+0.67%)
Sep 12, 2007 6.921 6.959 6.835 6.835 93,200 -0.04(-0.59%)
Sep 11, 2007 6.771 6.922 6.771 6.875 335,931 +0.15(+2.22%)
Sep 10, 2007 6.831 6.831 6.532 6.726 251,385 -0.08(-1.11%)
Sep 07, 2007 6.835 6.857 6.736 6.802 199,715 -0.27(-3.86%)
Sep 06, 2007 7.097 7.113 7.002 7.075 30,725 +0.03(+0.42%)
Sep 05, 2007 7.031 7.087 6.983 7.045 31,749 -0.21(-2.90%)
Sep 04, 2007 7.050 7.258 7.050 7.256 30,213 +0.21(+2.94%)
Aug 31, 2007 7.069 7.118 6.948 7.049 105,388 +0.16(+2.27%)
Aug 30, 2007 6.850 7.044 6.832 6.892 67,862 -0.08(-1.09%)
Aug 29, 2007 6.719 6.969 6.702 6.968 34,822 +0.29(+4.40%)
Aug 28, 2007 6.932 6.932 6.674 6.675 55,305 -0.38(-5.44%)
Aug 27, 2007 7.175 7.175 7.053 7.058 7,169 -0.09(-1.20%)
Aug 24, 2007 7.004 7.144 6.998 7.144 132,631 +0.18(+2.52%)
Aug 23, 2007 7.132 7.132 6.964 6.968 107,538 -0.16(-2.27%)
Aug 22, 2007 7.159 7.179 7.084 7.131 116,756 +0.14(+2.05%)
Aug 21, 2007 6.911 7.020 6.911 6.987 15,362 -0.00(-0.06%)
Aug 20, 2007 6.938 7.010 6.811 6.991 114,708 +0.00(+0.07%)
Aug 17, 2007 6.639 7.051 6.639 6.986 117,115 +0.30(+4.45%)
Aug 16, 2007 6.434 6.688 6.062 6.688 268,847 +0.20(+3.01%)
Aug 15, 2007 6.552 6.748 6.469 6.493 63,499 -0.13(-2.00%)
Aug 14, 2007 6.802 6.822 6.626 6.626 55,305 -0.26(-3.77%)
Aug 13, 2007 7.147 7.147 6.858 6.886 418,889 -0.05(-0.79%)
Aug 10, 2007 6.707 7.114 6.707 6.940 99,345 +0.12(+1.69%)
Aug 09, 2007 6.810 7.025 6.805 6.825 165,917 -0.21(-2.97%)
Aug 08, 2007 7.128 7.219 6.898 7.034 243,754 +0.22(+3.26%)
Aug 07, 2007 6.688 6.878 6.606 6.812 150,554 +0.12(+1.78%)
Aug 06, 2007 6.542 6.737 6.355 6.693 102,418 +0.12(+1.86%)
Aug 03, 2007 6.727 7.076 6.571 6.571 31,749 -0.50(-7.13%)
Aug 02, 2007 7.084 7.084 6.936 7.076 81,934 +0.13(+1.87%)
Aug 01, 2007 6.801 6.946 6.726 6.946 205,860 +0.01(+0.13%)
Jul 31, 2007 7.158 7.183 6.886 6.937 121,877 -0.10(-1.43%)
Jul 30, 2007 6.810 7.044 6.796 7.038 38,918 +0.14(+1.97%)
Jul 27, 2007 7.082 7.176 6.881 6.902 172,062 -0.23(-3.26%)
Jul 26, 2007 7.264 7.264 6.918 7.134 194,706 -0.36(-4.81%)
Jul 25, 2007 7.552 7.620 7.311 7.495 104,466 -0.02(-0.31%)
Jul 24, 2007 7.635 7.664 7.426 7.518 63,499 -0.45(-5.70%)
Jul 23, 2007 7.908 7.972 7.908 7.972 59,402 +0.11(+1.43%)
Jul 20, 2007 7.811 7.957 7.756 7.860 45,063 -0.29(-3.59%)
Jul 19, 2007 8.147 8.153 8.104 8.153 19,664 +0.12(+1.51%)
Jul 18, 2007 7.988 8.032 7.917 8.032 14,338 -0.04(-0.52%)
Jul 17, 2007 8.117 8.171 8.074 8.074 95,248 +0.00(+0.05%)
Jul 16, 2007 8.132 8.133 8.034 8.070 54,281 -0.09(-1.15%)
Jul 13, 2007 8.116 8.168 8.087 8.164 21,507 +0.05(+0.59%)
Jul 12, 2007 8.016 8.117 7.978 8.116 56,329 +0.22(+2.73%)
Jul 11, 2007 7.778 7.900 7.713 7.900 81,422 +0.14(+1.81%)
Jul 10, 2007 7.889 7.889 7.739 7.759 32,773 -0.30(-3.70%)
Jul 09, 2007 8.006 8.057 7.982 8.057 101,393 +0.02(+0.21%)
Jul 06, 2007 7.948 8.041 7.916 8.041 14,338 +0.06(+0.72%)
Jul 05, 2007 7.905 7.983 7.905 7.983 3,072 +0.02(+0.25%)
Jul 03, 2007 7.919 7.963 7.886 7.963 46,088 +0.05(+0.60%)
Jul 02, 2007 7.772 7.916 7.772 7.916 24,580 +0.18(+2.32%)
Jun 29, 2007 7.884 7.907 7.690 7.736 43,015 -0.07(-0.90%)
Jun 28, 2007 7.851 7.925 7.806 7.806 34,822 +0.01(+0.11%)
Jun 27, 2007 7.470 7.797 7.470 7.797 200,739 +0.29(+3.82%)
Jun 26, 2007 7.678 7.682 7.510 7.510 54,281 -0.15(-1.90%)
Jun 25, 2007 7.728 7.831 7.589 7.656 109,587 -0.17(-2.23%)
Jun 22, 2007 7.808 7.831 7.690 7.831 8,193 -0.14(-1.73%)
Jun 21, 2007 7.761 8.010 7.711 7.968 97,297 +0.03(+0.42%)
Jun 20, 2007 8.122 8.122 7.935 7.935 44,039 -0.17(-2.06%)
Jun 19, 2007 7.952 8.102 7.899 8.102 48,136 +0.07(+0.89%)
Jun 18, 2007 8.071 8.071 7.951 8.031 343,100 -0.05(-0.59%)
Jun 15, 2007 8.066 8.109 8.044 8.079 75,789 +0.18(+2.34%)
Jun 14, 2007 7.806 7.946 7.806 7.894 45,063 +0.16(+2.08%)
Jun 13, 2007 7.623 7.787 7.623 7.733 132,119 +0.17(+2.21%)
Jun 12, 2007 7.670 7.713 7.566 7.566 59,402 -0.21(-2.72%)
Jun 11, 2007 7.723 7.828 7.661 7.778 20,483 -0.02(-0.20%)
Jun 08, 2007 7.606 7.794 7.559 7.794 76,547 +0.17(+2.20%)
Jun 07, 2007 7.848 7.867 7.618 7.626 247,390 -0.30(-3.76%)
Jun 06, 2007 7.997 7.997 7.867 7.923 32,773 -0.19(-2.39%)
Jun 05, 2007 8.075 8.118 8.038 8.118 13,314 -0.10(-1.20%)
Jun 04, 2007 8.145 8.216 8.136 8.216 31,749 +0.04(+0.44%)
Jun 01, 2007 8.147 8.251 8.147 8.180 172,062 +0.08(+1.00%)
May 31, 2007 8.026 8.103 8.019 8.099 59,402 +0.07(+0.91%)
May 30, 2007 7.782 8.026 7.779 8.026 175,134 +0.12(+1.49%)
May 29, 2007 7.795 7.908 7.795 7.908 39,943 +0.13(+1.72%)
May 25, 2007 7.717 7.781 7.701 7.774 49,160 +0.11(+1.45%)
May 24, 2007 7.840 7.966 7.593 7.663 91,152 -0.23(-2.91%)
May 23, 2007 7.982 8.045 7.864 7.892 52,233 -0.05(-0.58%)
May 22, 2007 7.850 7.956 7.822 7.938 69,644 +0.12(+1.49%)
May 21, 2007 7.630 7.873 7.630 7.822 49,160 +0.16(+2.03%)
May 18, 2007 7.548 7.691 7.536 7.667 16,386 +0.12(+1.55%)
May 17, 2007 7.519 7.596 7.519 7.549 16,386 -0.07(-0.91%)
May 16, 2007 7.528 7.619 7.467 7.619 13,314 +0.13(+1.68%)
May 15, 2007 7.640 7.731 7.493 7.493 54,281 -0.27(-3.48%)
May 14, 2007 7.763 7.763 7.763 7.763 0 +0.00(+0.00%)
May 11, 2007 7.657 7.763 7.639 7.763 65,547 +0.15(+1.92%)
May 10, 2007 7.763 7.763 7.571 7.617 45,063 -0.21(-2.62%)
May 09, 2007 7.743 7.901 7.743 7.822 86,031 +0.04(+0.45%)
May 08, 2007 7.667 7.787 7.662 7.787 61,450 -0.03(-0.35%)
May 07, 2007 7.804 7.814 7.794 7.814 44,039 +0.00(+0.04%)
May 04, 2007 7.773 7.811 7.727 7.811 19,459 +0.06(+0.76%)
May 03, 2007 7.711 7.759 7.665 7.753 17,411 -0.01(-0.10%)
May 02, 2007 7.515 7.760 7.515 7.760 50,184 +0.27(+3.65%)
May 01, 2007 7.405 7.513 7.329 7.487 274,480 +0.05(+0.66%)
Apr 30, 2007 7.670 7.687 7.424 7.438 112,659 -0.27(-3.46%)
Apr 27, 2007 7.698 7.710 7.686 7.705 8,193 -0.07(-0.85%)
Apr 26, 2007 7.691 7.782 7.645 7.771 35,846 +0.02(+0.21%)
Apr 25, 2007 7.685 7.754 7.619 7.754 437,324 +0.15(+2.00%)
Apr 24, 2007 7.639 7.639 7.506 7.602 147,481 -0.01(-0.10%)
Apr 23, 2007 7.624 7.654 7.606 7.610 15,362 -0.02(-0.22%)
Apr 20, 2007 7.619 7.646 7.587 7.627 93,200 +0.17(+2.33%)
Apr 19, 2007 7.382 7.532 7.362 7.453 44,551 -0.07(-0.91%)
Apr 18, 2007 7.572 7.583 7.521 7.521 32,773 -0.09(-1.18%)
Apr 17, 2007 7.635 7.655 7.611 7.611 11,265 -0.06(-0.75%)
Apr 16, 2007 7.568 7.669 7.568 7.669 19,459 +0.22(+2.94%)
Apr 13, 2007 7.330 7.450 7.330 7.450 48,136 +0.05(+0.74%)
Apr 12, 2007 7.224 7.395 7.224 7.395 26,628 +0.10(+1.38%)
Apr 11, 2007 7.340 7.350 7.222 7.295 133,143 -0.11(-1.44%)
Apr 10, 2007 7.352 7.413 7.352 7.401 94,224 +0.04(+0.48%)
Apr 09, 2007 7.355 7.367 7.309 7.366 13,314 -0.01(-0.12%)
Apr 05, 2007 7.321 7.377 7.321 7.375 7,169 +0.04(+0.53%)
Apr 04, 2007 7.334 7.338 7.299 7.336 93,200 -0.02(-0.31%)
Apr 03, 2007 7.264 7.363 7.264 7.358 33,797 +0.15(+2.02%)
Apr 02, 2007 7.152 7.213 7.152 7.213 6,145 +0.05(+0.67%)
Mar 30, 2007 7.216 7.216 7.082 7.165 55,305 +0.01(+0.18%)
Mar 29, 2007 7.196 7.196 7.042 7.152 15,362 +0.04(+0.56%)
Mar 28, 2007 7.095 7.112 7.054 7.112 8,193 -0.07(-0.98%)
Mar 27, 2007 7.206 7.206 7.157 7.182 20,483 -0.11(-1.47%)
Mar 26, 2007 7.305 7.305 7.147 7.290 106,514 -0.02(-0.32%)
Mar 23, 2007 7.274 7.324 7.274 7.313 21,507 +0.06(+0.78%)
Mar 22, 2007 7.261 7.261 7.194 7.257 192,545 +0.06(+0.83%)
Mar 21, 2007 7.010 7.226 7.000 7.197 351,293 +0.20(+2.85%)
Mar 20, 2007 6.972 6.998 6.960 6.998 12,290 +0.09(+1.24%)
Mar 19, 2007 6.860 6.927 6.860 6.912 10,241 +0.17(+2.55%)
Mar 16, 2007 6.747 6.820 6.716 6.740 111,635 -0.06(-0.83%)
Mar 15, 2007 6.757 6.808 6.738 6.797 64,523 +0.12(+1.78%)
Mar 14, 2007 6.620 6.702 6.464 6.678 140,312 +0.07(+1.05%)
Mar 13, 2007 6.877 6.805 6.608 6.608 201,763 -0.27(-3.90%)
Mar 12, 2007 6.859 6.914 6.842 6.877 37,894 +0.03(+0.41%)
Mar 09, 2007 6.792 6.882 6.774 6.848 98,321 +0.07(+1.02%)
Mar 08, 2007 6.832 6.832 6.779 6.779 38,918 +0.11(+1.64%)
Mar 07, 2007 6.708 6.756 6.653 6.670 94,224 -0.03(-0.50%)
Mar 06, 2007 6.625 6.703 6.552 6.703 52,233 +0.31(+4.81%)
Mar 05, 2007 6.542 6.644 6.384 6.395 282,673 -0.29(-4.38%)
Mar 02, 2007 6.868 6.868 6.688 6.688 32,773 -0.25(-3.56%)
Mar 01, 2007 6.722 6.991 6.604 6.935 24,580 -0.03(-0.39%)
Feb 28, 2007 6.893 7.045 6.806 6.963 105,490 +0.07(+1.01%)
Feb 27, 2007 7.255 7.255 6.893 6.893 34,822 -0.59(-7.89%)
Feb 26, 2007 7.577 7.577 7.484 7.484 73,740 -0.06(-0.85%)
Feb 23, 2007 7.548 7.548 7.502 7.548 30,725 -0.06(-0.74%)
Feb 22, 2007 7.577 7.605 7.569 7.605 13,314 +0.03(+0.41%)
Feb 21, 2007 7.537 7.581 7.485 7.574 204,836 +0.02(+0.27%)
Feb 20, 2007 7.355 7.561 7.311 7.553 75,789 +0.17(+2.25%)
Feb 16, 2007 7.349 7.402 7.305 7.387 92,176 +0.03(+0.38%)
Feb 15, 2007 7.323 7.386 7.299 7.359 46,088 +0.02(+0.32%)
Feb 14, 2007 7.277 7.392 7.269 7.336 139,288 +0.05(+0.70%)
Feb 13, 2007 7.233 7.285 7.216 7.285 141,336 +0.12(+1.65%)
Feb 12, 2007 7.159 7.167 7.151 7.167 13,314 -0.03(-0.46%)
Feb 09, 2007 7.357 7.364 7.162 7.200 37,894 -0.16(-2.23%)
Feb 08, 2007 7.360 7.388 7.312 7.364 124,949 -0.03(-0.34%)
Feb 07, 2007 7.301 7.390 7.296 7.389 72,716 +0.09(+1.26%)
Feb 06, 2007 7.220 7.298 7.211 7.298 215,077 +0.07(+0.93%)
Feb 05, 2007 7.269 7.290 7.230 7.230 223,271 -0.02(-0.34%)
Feb 02, 2007 7.279 7.279 7.255 7.255 3,072 -0.01(-0.13%)
Feb 01, 2007 7.176 7.264 7.161 7.264 111,635 +0.13(+1.86%)
Jan 31, 2007 6.967 7.145 6.967 7.131 43,015 +0.15(+2.11%)
Jan 30, 2007 7.013 7.013 6.984 6.984 6,145 +0.18(+2.70%)
Jan 29, 2007 6.801 6.801 6.801 6.801 0 +0.00(+0.00%)
Jan 26, 2007 6.782 6.801 6.782 6.801 66,571 -0.13(-1.94%)
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.