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

Ultra Smallcap600 2X ETF (NY: SAA )

24.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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, 2020 11.75 12.02 11.75 12.02 1,805 +0.38(+3.28%)
Jun 29, 2020 10.92 11.70 10.92 11.64 5,696 +0.87(+8.07%)
Jun 26, 2020 11.13 11.13 10.77 10.77 29,423 -0.68(-5.96%)
Jun 25, 2020 11.20 11.45 11.20 11.45 15,432 +0.38(+3.46%)
Jun 24, 2020 11.29 11.29 11.07 11.07 16,608 -0.87(-7.31%)
Jun 23, 2020 11.92 12.03 11.90 11.94 15,690 +0.08(+0.70%)
Jun 22, 2020 11.49 11.86 11.49 11.86 5,428 +0.18(+1.52%)
Jun 19, 2020 12.18 12.18 11.68 11.68 13,189 -0.29(-2.44%)
Jun 18, 2020 11.98 12.06 11.92 11.97 8,005 -0.14(-1.13%)
Jun 17, 2020 12.34 12.34 12.11 12.11 1,126 -0.45(-3.59%)
Jun 16, 2020 13.01 13.01 12.56 12.56 10,942 +0.60(+5.05%)
Jun 15, 2020 11.16 12.03 10.84 11.95 13,494 +0.45(+3.91%)
Jun 12, 2020 12.02 12.02 11.40 11.50 38,047 +0.46(+4.14%)
Jun 11, 2020 11.82 11.97 10.96 11.05 34,146 -2.10(-15.98%)
Jun 10, 2020 13.35 13.49 13.13 13.15 28,997 -0.96(-6.83%)
Jun 09, 2020 14.26 14.40 14.08 14.11 13,372 -0.71(-4.80%)
Jun 08, 2020 14.88 15.01 14.80 14.82 36,074 +0.58(+4.06%)
Jun 05, 2020 14.23 14.67 14.10 14.24 34,496 +1.16(+8.87%)
Jun 04, 2020 12.54 13.08 12.54 13.08 18,800 +0.32(+2.54%)
Jun 03, 2020 12.16 12.89 12.16 12.76 11,419 +0.85(+7.18%)
Jun 02, 2020 11.85 11.95 11.82 11.90 10,800 +0.24(+2.07%)
Jun 01, 2020 11.57 11.81 11.57 11.66 18,922 +0.23(+1.97%)
May 29, 2020 11.19 11.44 11.19 11.44 5,072 -0.26(-2.21%)
May 28, 2020 12.81 12.81 11.63 11.70 16,877 -0.72(-5.84%)
May 27, 2020 11.91 12.42 11.91 12.42 29,666 +0.92(+7.96%)
May 26, 2020 11.36 11.67 11.36 11.51 59,222 +0.87(+8.14%)
May 22, 2020 10.53 10.64 10.39 10.64 6,087 +0.08(+0.72%)
May 21, 2020 10.35 10.68 10.35 10.56 16,578 +0.03(+0.33%)
May 20, 2020 10.38 10.68 10.38 10.53 16,223 +0.54(+5.40%)
May 19, 2020 10.07 10.37 9.990 9.990 15,472 -0.38(-3.62%)
May 18, 2020 9.775 10.37 9.775 10.37 7,949 +1.32(+14.55%)
May 15, 2020 9.049 9.049 9.049 9.049 7,609 +0.27(+3.03%)
May 14, 2020 8.579 8.783 8.200 8.783 11,520 +0.05(+0.53%)
May 13, 2020 9.318 9.318 8.579 8.736 92,871 -0.80(-8.38%)
May 12, 2020 9.956 10.16 9.536 9.536 19,135 -0.77(-7.47%)
May 11, 2020 10.39 10.39 10.13 10.31 7,761 -0.31(-2.95%)
May 08, 2020 10.39 10.62 10.36 10.62 8,116 +0.81(+8.30%)
May 07, 2020 9.777 9.863 9.777 9.805 4,159 +0.26(+2.68%)
May 06, 2020 10.16 10.16 9.549 9.549 5,189 -0.25(-2.58%)
May 05, 2020 10.19 10.26 9.802 9.802 50,141 +0.10(+1.07%)
May 04, 2020 9.488 9.749 9.439 9.698 47,072 -0.08(-0.80%)
May 01, 2020 10.10 10.10 9.568 9.776 66,456 -0.97(-9.05%)
Apr 30, 2020 11.44 11.44 10.75 10.75 41,126 -0.86(-7.39%)
Apr 29, 2020 11.05 11.72 11.05 11.61 23,158 +1.14(+10.94%)
Apr 28, 2020 10.52 10.60 10.46 10.46 16,000 +0.40(+3.99%)
Apr 27, 2020 9.527 10.18 9.527 10.06 23,077 +0.81(+8.74%)
Apr 24, 2020 9.242 9.253 9.208 9.253 5,580 +0.20(+2.17%)
Apr 23, 2020 9.056 9.056 9.056 9.056 1,329 +0.19(+2.16%)
Apr 22, 2020 8.865 8.865 8.865 8.865 441 +0.16(+1.87%)
Apr 21, 2020 8.476 8.777 8.413 8.703 25,456 -0.40(-4.40%)
Apr 20, 2020 9.265 9.438 8.918 9.104 80,731 -0.37(-3.87%)
Apr 17, 2020 9.491 9.528 9.253 9.470 52,759 +0.77(+8.87%)
Apr 16, 2020 8.872 8.872 8.492 8.698 26,191 -0.13(-1.46%)
Apr 15, 2020 9.119 9.119 8.675 8.827 25,552 -0.92(-9.44%)
Apr 14, 2020 9.896 10.08 9.606 9.747 28,271 +0.33(+3.51%)
Apr 13, 2020 10.01 10.01 9.304 9.417 8,755 -0.67(-6.66%)
Apr 09, 2020 9.789 10.14 9.681 10.09 41,598 +0.95(+10.43%)
Apr 08, 2020 8.810 9.158 8.518 9.135 13,712 +0.70(+8.30%)
Apr 07, 2020 9.032 9.082 8.435 8.435 16,482 +0.08(+0.99%)
Apr 06, 2020 7.790 8.353 7.790 8.353 7,787 +1.24(+17.38%)
Apr 03, 2020 7.493 7.493 6.876 7.116 5,580 -0.55(-7.16%)
Apr 02, 2020 7.646 7.665 7.646 7.665 1,770 +0.22(+3.02%)
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.