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 (%)
Sep 28, 2012 5.125 5.169 5.072 5.146 42,784 -0.10(-1.94%)
Sep 27, 2012 5.097 5.248 5.097 5.248 27,322 +0.12(+2.31%)
Sep 26, 2012 5.206 5.206 5.083 5.129 65,318 -0.06(-1.17%)
Sep 25, 2012 5.373 5.375 5.190 5.190 31,518 -0.14(-2.71%)
Sep 24, 2012 5.330 5.355 5.312 5.335 38,548 -0.03(-0.64%)
Sep 21, 2012 5.421 5.445 5.369 5.369 29,164 +0.03(+0.60%)
Sep 20, 2012 5.340 5.375 5.277 5.337 58,441 -0.06(-1.05%)
Sep 19, 2012 5.468 5.468 5.393 5.393 40,953 -0.06(-1.13%)
Sep 18, 2012 5.475 5.475 5.429 5.455 24,406 -0.02(-0.45%)
Sep 17, 2012 5.522 5.522 5.463 5.479 94,830 -0.06(-1.02%)
Sep 14, 2012 5.548 5.613 5.526 5.536 180,727 +0.09(+1.67%)
Sep 13, 2012 5.316 5.482 5.294 5.445 85,457 +0.14(+2.69%)
Sep 12, 2012 5.322 5.334 5.302 5.302 13,814 +0.02(+0.33%)
Sep 11, 2012 5.279 5.323 5.261 5.285 25,582 +0.01(+0.24%)
Sep 10, 2012 5.251 5.306 5.251 5.272 34,495 -0.01(-0.28%)
Sep 07, 2012 5.277 5.306 5.263 5.287 52,209 +0.06(+1.10%)
Sep 06, 2012 5.154 5.245 5.154 5.229 76,748 +0.19(+3.82%)
Sep 05, 2012 5.040 5.040 5.032 5.037 12,279 -0.01(-0.17%)
Sep 04, 2012 4.925 5.052 4.925 5.045 13,845 +0.11(+2.22%)
Aug 31, 2012 4.913 4.943 4.872 4.936 22,707 +0.02(+0.50%)
Aug 30, 2012 4.935 4.935 4.896 4.911 17,703 -0.10(-1.93%)
Aug 29, 2012 4.999 5.009 4.999 5.008 11,358 +0.11(+2.23%)
Aug 27, 2012 4.890 4.925 4.890 4.899 18,419 -0.01(-0.14%)
Aug 24, 2012 4.914 4.914 4.906 4.906 13,743 +0.05(+0.98%)
Aug 23, 2012 4.873 4.873 4.858 4.858 7,316 -0.09(-1.74%)
Aug 22, 2012 4.944 4.944 4.944 4.944 1,023 +0.02(+0.40%)
Aug 21, 2012 5.075 5.078 4.923 4.924 101,594 -0.03(-0.59%)
Aug 20, 2012 4.934 4.966 4.934 4.954 27,854 -0.04(-0.80%)
Aug 17, 2012 4.921 5.005 4.921 4.994 42,723 +0.07(+1.33%)
Aug 16, 2012 4.806 4.928 4.779 4.928 97,624 +0.16(+3.28%)
Aug 15, 2012 4.789 4.789 4.772 4.772 3,069 +0.03(+0.54%)
Aug 14, 2012 4.817 4.817 4.715 4.746 17,396 +0.02(+0.43%)
Aug 13, 2012 4.736 4.736 4.656 4.726 12,719 -0.07(-1.50%)
Aug 10, 2012 4.774 4.798 4.746 4.798 22,963 -0.01(-0.14%)
Aug 09, 2012 4.805 4.805 4.805 4.805 1,023 +0.01(+0.14%)
Aug 08, 2012 4.740 4.801 4.740 4.798 29,676 -0.02(-0.35%)
Aug 07, 2012 4.753 4.849 4.750 4.815 260,863 +0.10(+2.08%)
Aug 06, 2012 4.657 4.739 4.657 4.717 20,558 +0.08(+1.81%)
Aug 03, 2012 4.544 4.674 4.524 4.633 48,617 +0.21(+4.66%)
Aug 02, 2012 4.342 4.451 4.342 4.427 22,860 -0.02(-0.53%)
Aug 01, 2012 4.505 4.521 4.450 4.450 11,225 -0.16(-3.46%)
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%)
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.