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

Ultra Smallcap600 2X ETF (NY: SAA )

24.75 -0.01 (-0.02%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 22, 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 (%)
Nov 30, 2011 3.895 4.017 3.874 4.014 187,431 +0.41(+11.24%)
Nov 29, 2011 3.630 3.648 3.582 3.609 82,401 -0.01(-0.22%)
Nov 28, 2011 3.557 3.623 3.545 3.617 71,835 +0.28(+8.47%)
Nov 25, 2011 3.357 3.445 3.330 3.334 60,787 -0.07(-1.92%)
Nov 23, 2011 3.543 3.543 3.399 3.400 230,413 -0.22(-6.15%)
Nov 22, 2011 3.685 3.707 3.582 3.623 151,052 -0.06(-1.51%)
Nov 21, 2011 3.701 3.723 3.620 3.678 188,925 -0.17(-4.49%)
Nov 18, 2011 3.805 3.883 3.805 3.851 65,128 +0.03(+0.90%)
Nov 17, 2011 3.925 3.974 3.798 3.817 121,196 -0.10(-2.64%)
Nov 16, 2011 3.970 4.113 3.920 3.920 374,698 -0.15(-3.72%)
Nov 15, 2011 3.925 4.103 3.876 4.072 91,514 +0.11(+2.76%)
Nov 14, 2011 4.047 4.058 3.916 3.962 164,782 -0.12(-2.94%)
Nov 11, 2011 3.980 4.097 3.962 4.083 269,863 +0.21(+5.56%)
Nov 10, 2011 3.942 3.942 3.815 3.868 150,776 +0.05(+1.23%)
Nov 09, 2011 3.952 4.022 3.810 3.821 188,219 -0.38(-8.96%)
Nov 08, 2011 4.136 4.200 3.996 4.197 96,920 +0.16(+3.99%)
Nov 07, 2011 4.082 4.110 3.941 4.036 51,562 -0.05(-1.11%)
Nov 04, 2011 4.040 4.102 3.980 4.081 270,825 -0.06(-1.36%)
Nov 03, 2011 4.055 4.144 3.850 4.137 157,288 +0.18(+4.67%)
Nov 02, 2011 3.885 3.953 3.830 3.953 202,891 +0.19(+5.01%)
Nov 01, 2011 3.738 3.906 3.623 3.764 520,918 -0.31(-7.69%)
Oct 31, 2011 4.121 4.203 4.075 4.078 211,973 -0.19(-4.51%)
Oct 28, 2011 4.278 4.350 4.217 4.270 184,625 -0.03(-0.68%)
Oct 27, 2011 4.149 4.354 4.118 4.299 318,599 +0.41(+10.58%)
Oct 26, 2011 3.907 3.938 3.711 3.888 172,083 +0.13(+3.46%)
Oct 25, 2011 3.953 3.953 3.758 3.758 253,737 -0.24(-6.03%)
Oct 24, 2011 3.802 4.021 3.802 3.999 274,685 +0.24(+6.45%)
Oct 21, 2011 3.695 3.757 3.664 3.757 178,973 +0.15(+4.28%)
Oct 20, 2011 3.589 3.603 3.408 3.603 86,435 +0.03(+0.76%)
Oct 19, 2011 3.686 3.728 3.551 3.576 119,793 -0.11(-3.05%)
Oct 18, 2011 3.437 3.734 3.437 3.688 82,934 +0.18(+5.06%)
Oct 17, 2011 3.709 3.709 3.506 3.510 164,741 -0.26(-6.87%)
Oct 14, 2011 3.718 3.769 3.653 3.769 160,134 +0.13(+3.71%)
Oct 13, 2011 3.593 3.662 3.522 3.634 175,001 -0.01(-0.19%)
Oct 12, 2011 3.609 3.716 3.580 3.641 126,848 +0.11(+3.13%)
Oct 11, 2011 3.454 3.559 3.443 3.531 160,103 +0.04(+1.26%)
Oct 10, 2011 3.377 3.488 3.366 3.487 64,401 +0.26(+7.92%)
Oct 07, 2011 3.418 3.430 3.220 3.231 281,289 -0.18(-5.27%)
Oct 06, 2011 3.237 3.412 3.237 3.411 100,595 +0.15(+4.64%)
Oct 05, 2011 3.184 3.289 3.070 3.259 566,808 +0.08(+2.55%)
Oct 04, 2011 2.757 3.178 2.744 3.178 218,720 +0.38(+13.42%)
Oct 03, 2011 3.058 3.127 2.799 2.802 244,041 -0.31(-9.92%)
Sep 30, 2011 3.200 3.283 3.110 3.111 162,520 -0.19(-5.63%)
Sep 29, 2011 3.338 3.355 3.127 3.296 114,059 +0.10(+3.05%)
Sep 28, 2011 3.449 3.464 3.190 3.199 94,125 -0.23(-6.83%)
Sep 27, 2011 3.449 3.591 3.401 3.433 156,704 +0.13(+4.06%)
Sep 26, 2011 3.226 3.304 3.145 3.299 88,575 +0.15(+4.84%)
Sep 23, 2011 3.063 3.195 3.063 3.147 126,960 +0.05(+1.64%)
Sep 22, 2011 3.043 3.164 3.025 3.096 243,191 -0.17(-5.23%)
Sep 21, 2011 3.528 3.528 3.267 3.267 84,367 -0.26(-7.47%)
Sep 20, 2011 3.674 3.744 3.526 3.531 325,265 -0.17(-4.52%)
Sep 19, 2011 3.628 3.715 3.556 3.698 172,646 -0.07(-1.79%)
Sep 16, 2011 3.803 3.831 3.717 3.765 296,658 +0.01(+0.29%)
Sep 15, 2011 3.739 3.773 3.637 3.754 157,933 +0.08(+2.23%)
Sep 14, 2011 3.608 3.761 3.489 3.672 1,522,792 +0.13(+3.55%)
Sep 13, 2011 3.488 3.562 3.448 3.546 239,024 +0.12(+3.51%)
Sep 12, 2011 3.290 3.434 3.272 3.426 267,088 +0.04(+1.15%)
Sep 09, 2011 3.519 3.554 3.321 3.387 390,803 -0.24(-6.65%)
Sep 08, 2011 3.679 3.776 3.571 3.628 103,319 -0.12(-3.18%)
Sep 07, 2011 3.598 3.749 3.567 3.748 308,801 +0.28(+8.21%)
Sep 06, 2011 3.240 3.463 3.240 3.463 353,135 -0.02(-0.62%)
Sep 02, 2011 3.593 3.649 3.466 3.485 129,080 -0.27(-7.16%)
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.