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 -0.14 (-0.56%)
Official Closing 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 (%)
Aug 30, 2013 7.723 7.723 7.723 7.723 1,023 -0.17(-2.20%)
Aug 29, 2013 7.908 7.959 7.882 7.897 11,890 +0.14(+1.75%)
Aug 28, 2013 7.747 7.798 7.747 7.761 9,823 +0.02(+0.26%)
Aug 27, 2013 7.966 7.966 7.734 7.741 28,079 -0.45(-5.48%)
Aug 26, 2013 8.189 8.189 8.189 8.189 1,023 +0.09(+1.16%)
Aug 23, 2013 8.046 8.138 8.027 8.095 29,543 +0.05(+0.61%)
Aug 22, 2013 8.014 8.046 8.005 8.046 6,139 +0.07(+0.83%)
Aug 21, 2013 7.945 7.980 7.825 7.980 26,442 +0.03(+0.33%)
Aug 20, 2013 7.746 7.954 7.746 7.954 17,519 +0.20(+2.54%)
Aug 19, 2013 7.810 7.901 7.756 7.756 31,221 -0.13(-1.71%)
Aug 16, 2013 7.924 7.977 7.891 7.891 27,752 -0.06(-0.70%)
Aug 15, 2013 8.047 8.057 7.947 7.947 109,351 -0.36(-4.36%)
Aug 13, 2013 8.309 8.309 8.309 8.309 0 +0.01(+0.12%)
Aug 12, 2013 8.138 8.299 8.138 8.299 24,017 +0.06(+0.76%)
Aug 09, 2013 8.252 8.252 8.183 8.237 20,670 +0.03(+0.38%)
Aug 08, 2013 8.177 8.206 8.166 8.206 10,233 -0.01(-0.11%)
Aug 07, 2013 8.160 8.214 8.160 8.214 10,744 -0.01(-0.11%)
Aug 06, 2013 8.215 8.232 8.213 8.223 11,256 -0.16(-1.89%)
Aug 05, 2013 8.319 8.390 8.319 8.382 16,628 +0.06(+0.78%)
Aug 02, 2013 8.291 8.317 8.291 8.317 21,796 +0.00(+0.00%)
Aug 01, 2013 8.283 8.317 8.253 8.317 28,970 +0.20(+2.44%)
Jul 31, 2013 8.167 8.225 8.119 8.119 26,248 +0.09(+1.17%)
Jul 30, 2013 8.111 8.111 8.022 8.025 23,536 -0.02(-0.30%)
Jul 29, 2013 8.049 8.049 8.049 8.049 4,093 -0.06(-0.73%)
Jul 26, 2013 8.107 8.109 8.033 8.109 15,349 -0.09(-1.04%)
Jul 25, 2013 8.039 8.203 8.039 8.194 34,465 +0.13(+1.64%)
Jul 24, 2013 8.270 8.270 8.062 8.062 11,768 -0.14(-1.74%)
Jul 23, 2013 8.202 8.212 8.202 8.205 34,567 +0.00(+0.04%)
Jul 22, 2013 8.178 8.233 8.170 8.202 49,241 +0.03(+0.36%)
Jul 19, 2013 8.186 8.186 8.139 8.172 155,564 -0.01(-0.10%)
Jul 18, 2013 8.145 8.215 8.145 8.180 87,810 +0.16(+1.99%)
Jul 17, 2013 8.021 8.021 8.021 8.021 1,279 +0.01(+0.17%)
Jul 16, 2013 8.060 8.060 7.973 8.007 99,036 -0.05(-0.68%)
Jul 15, 2013 8.047 8.076 8.022 8.062 16,526 +0.06(+0.78%)
Jul 12, 2013 7.941 8.036 7.940 7.999 28,417 +0.04(+0.44%)
Jul 11, 2013 8.023 8.023 7.915 7.964 34,209 +0.15(+1.88%)
Jul 10, 2013 7.769 7.832 7.743 7.818 65,922 +0.04(+0.47%)
Jul 09, 2013 7.751 7.781 7.726 7.781 9,721 +0.15(+1.99%)
Jul 08, 2013 7.650 7.650 7.619 7.629 47,041 +0.07(+0.92%)
Jul 05, 2013 7.369 7.560 7.369 7.560 32,746 +0.21(+2.79%)
Jul 03, 2013 7.372 7.372 7.355 7.355 2,046 +0.02(+0.32%)
Jul 02, 2013 7.332 7.411 7.283 7.331 46,919 +0.01(+0.17%)
Jul 01, 2013 7.294 7.335 7.294 7.318 9,209 +0.27(+3.78%)
Jun 28, 2013 7.166 7.183 7.052 7.052 27,240 +0.13(+1.85%)
Jun 26, 2013 6.874 6.924 6.865 6.924 46,509 +0.02(+0.27%)
Jun 25, 2013 6.852 6.905 6.777 6.905 32,735 +0.10(+1.50%)
Jun 24, 2013 6.917 6.803 6.666 6.803 27,424 -0.11(-1.64%)
Jun 21, 2013 6.870 6.943 6.748 6.917 37,187 +0.03(+0.40%)
Jun 20, 2013 7.046 7.046 6.841 6.889 102,464 -0.35(-4.87%)
Jun 19, 2013 7.364 7.364 7.229 7.242 44,821 -0.16(-2.18%)
Jun 18, 2013 7.270 7.434 7.270 7.403 67,129 +0.18(+2.46%)
Jun 17, 2013 7.121 7.276 7.121 7.226 108,103 +0.09(+1.20%)
Jun 14, 2013 7.242 7.274 7.125 7.140 45,025 -0.12(-1.71%)
Jun 13, 2013 7.068 7.264 6.960 7.264 23,689 +0.10(+1.42%)
Jun 12, 2013 7.162 7.162 7.162 7.162 2,046 +0.02(+0.27%)
Jun 11, 2013 7.088 7.185 7.070 7.142 23,669 -0.14(-1.97%)
Jun 10, 2013 7.255 7.295 7.192 7.286 97,890 +0.05(+0.70%)
Jun 07, 2013 7.095 7.235 7.095 7.235 24,938 +0.14(+2.01%)
Jun 06, 2013 6.976 7.093 6.914 7.093 21,039 +0.12(+1.67%)
Jun 05, 2013 7.116 7.140 6.954 6.976 51,933 -0.14(-1.91%)
Jun 04, 2013 7.310 7.333 7.084 7.112 23,945 -0.09(-1.28%)
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.