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

Ultra Smallcap600 2X ETF (NY: SAA )

25.20 +0.31 (+1.24%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 30, 2014 9.408 9.436 9.408 9.436 6,242 -0.19(-1.93%)
Sep 29, 2014 9.622 9.622 9.622 9.622 4,942 +0.02(+0.23%)
Sep 26, 2014 9.521 9.620 9.485 9.599 28,212 +0.12(+1.29%)
Sep 25, 2014 9.528 9.537 9.477 9.477 32,787 -0.25(-2.54%)
Sep 24, 2014 9.745 9.745 9.724 9.724 5,935 -0.03(-0.35%)
Sep 23, 2014 9.789 9.847 9.758 9.758 12,494 -0.06(-0.64%)
Sep 22, 2014 9.782 9.829 9.772 9.821 15,861 -0.24(-2.43%)
Sep 19, 2014 10.07 10.07 10.07 10.07 3,489 -0.26(-2.55%)
Sep 18, 2014 10.23 10.33 10.23 10.33 11,962 +0.17(+1.67%)
Sep 16, 2014 10.04 10.16 10.16 10.16 34,792 +0.09(+0.93%)
Sep 15, 2014 10.08 10.08 10.01 10.07 18,317 -0.21(-2.09%)
Sep 12, 2014 10.28 10.28 10.28 10.28 3,571 -0.08(-0.78%)
Sep 11, 2014 10.25 10.36 10.25 10.36 14,131 -0.02(-0.20%)
Sep 10, 2014 10.38 10.38 10.38 10.38 317 +0.00(+0.00%)
Sep 09, 2014 10.38 10.38 10.38 10.38 4,441 -0.10(-0.93%)
Sep 08, 2014 10.55 10.55 10.41 10.48 6,334 +0.05(+0.46%)
Sep 05, 2014 10.43 10.43 10.43 10.43 12,955 -0.09(-0.86%)
Sep 04, 2014 10.52 10.52 10.52 10.52 2,916 +0.00(+0.02%)
Sep 03, 2014 10.50 10.52 10.50 10.52 2,762 -0.02(-0.19%)
Sep 02, 2014 10.54 10.54 10.54 10.54 5,106 +0.18(+1.77%)
Aug 29, 2014 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Aug 28, 2014 10.34 10.36 10.34 10.36 8,176 -0.19(-1.77%)
Aug 27, 2014 10.54 10.54 10.54 10.54 1,514 -0.00(-0.00%)
Aug 26, 2014 10.51 10.56 10.51 10.54 9,465 +0.17(+1.60%)
Aug 25, 2014 10.38 10.38 10.38 10.38 3,100 -0.03(-0.25%)
Aug 22, 2014 10.38 10.43 10.33 10.40 39,592 +0.19(+1.82%)
Aug 21, 2014 10.22 10.22 10.22 10.22 859 -0.00(-0.00%)
Aug 20, 2014 10.33 10.33 10.22 10.22 4,093 -0.19(-1.83%)
Aug 19, 2014 10.36 10.41 10.36 10.41 9,250 +0.15(+1.45%)
Aug 18, 2014 10.26 10.31 10.22 10.26 18,081 +0.36(+3.63%)
Aug 15, 2014 10.21 10.21 9.899 9.899 8,350 -0.15(-1.46%)
Aug 14, 2014 10.08 10.08 10.05 10.05 7,071 -0.00(-0.03%)
Aug 13, 2014 9.916 10.05 9.916 10.05 4,963 +0.08(+0.81%)
Aug 12, 2014 9.995 9.995 9.929 9.968 3,202 -0.20(-1.92%)
Aug 11, 2014 9.943 10.16 9.943 10.16 8,964 +0.32(+3.25%)
Aug 08, 2014 9.789 9.843 9.789 9.843 3,274 +0.07(+0.73%)
Aug 07, 2014 9.772 9.772 9.772 9.772 1,023 +0.02(+0.18%)
Aug 06, 2014 9.629 9.757 9.629 9.755 4,963 +0.05(+0.55%)
Aug 05, 2014 9.701 9.702 9.701 9.701 235 +0.00(+0.00%)
Aug 04, 2014 9.580 9.701 9.580 9.701 16,424 +0.13(+1.37%)
Aug 01, 2014 9.611 9.611 9.497 9.570 83,420 -0.07(-0.68%)
Jul 31, 2014 9.870 9.870 9.635 9.635 19,422 -0.44(-4.41%)
Jul 30, 2014 10.09 10.09 10.08 10.08 6,139 +0.06(+0.61%)
Jul 29, 2014 10.11 10.14 10.02 10.02 17,498 +0.00(+0.02%)
Jul 28, 2014 9.968 10.04 9.916 10.02 32,735 -0.07(-0.70%)
Jul 25, 2014 10.10 10.10 10.05 10.09 13,507 -0.25(-2.40%)
Jul 24, 2014 10.34 10.34 10.34 10.34 3,653 +0.00(+0.00%)
Jul 23, 2014 10.34 10.34 10.32 10.34 20,425 +0.00(+0.01%)
Jul 22, 2014 10.33 10.33 10.33 10.33 6,886 +0.22(+2.15%)
Jul 21, 2014 10.06 10.12 10.05 10.12 22,830 +0.05(+0.47%)
Jul 18, 2014 10.07 10.07 10.07 10.07 4,635 +0.13(+1.32%)
Jul 17, 2014 10.12 10.12 9.938 9.938 3,735 -0.32(-3.14%)
Jul 16, 2014 10.39 10.39 10.26 10.26 7,163 -0.02(-0.22%)
Jul 15, 2014 10.28 10.28 10.28 10.28 7,797 -0.11(-1.05%)
Jul 14, 2014 10.40 10.50 10.37 10.39 51,411 +0.08(+0.75%)
Jul 11, 2014 10.39 10.39 10.26 10.32 12,453 -0.09(-0.91%)
Jul 10, 2014 10.31 10.41 10.10 10.41 31,078 -0.15(-1.41%)
Jul 09, 2014 10.60 10.60 10.56 10.56 11,358 -0.02(-0.20%)
Jul 08, 2014 10.48 10.58 10.48 10.58 33,216 -0.33(-2.98%)
Jul 07, 2014 10.85 10.92 10.85 10.91 15,953 -0.19(-1.67%)
Jul 03, 2014 11.09 11.09 11.09 11.09 8,186 +0.08(+0.71%)
Jul 02, 2014 11.13 11.13 10.96 11.01 29,144 -0.13(-1.14%)
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.