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

Ultra Smallcap600 2X ETF (NY: SAA )

25.19 +0.30 (+1.19%)
Streaming Delayed Price Updated: 2:10 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 (%)
May 31, 2013 7.261 7.280 7.177 7.177 11,706 -0.13(-1.73%)
May 30, 2013 7.250 7.303 7.250 7.303 13,200 +0.16(+2.20%)
May 29, 2013 7.315 7.332 7.145 7.145 42,529 -0.24(-3.31%)
May 28, 2013 7.494 7.498 7.390 7.390 109,167 +0.22(+3.05%)
May 24, 2013 7.132 7.181 7.073 7.171 187,870 -0.01(-0.18%)
May 23, 2013 7.038 7.190 6.962 7.184 256,708 +0.02(+0.22%)
May 22, 2013 7.474 7.536 7.135 7.168 71,990 -0.28(-3.79%)
May 21, 2013 7.439 7.458 7.388 7.450 26,606 +0.05(+0.74%)
May 20, 2013 7.365 7.435 7.356 7.396 41,669 +0.03(+0.38%)
May 17, 2013 7.280 7.367 7.266 7.367 17,908 +0.17(+2.39%)
May 16, 2013 7.206 7.293 7.193 7.195 41,955 -0.07(-1.01%)
May 15, 2013 7.161 7.309 7.158 7.269 50,551 +0.25(+3.55%)
May 13, 2013 7.019 7.046 7.002 7.019 68,377 -0.03(-0.42%)
May 10, 2013 6.986 7.049 6.986 7.049 9,721 +0.06(+0.91%)
May 09, 2013 6.934 6.985 6.934 6.985 12,126 +0.03(+0.38%)
May 08, 2013 6.892 6.967 6.884 6.959 23,669 +0.03(+0.44%)
May 07, 2013 6.776 6.928 6.776 6.928 46,980 +0.16(+2.40%)
May 06, 2013 6.754 6.797 6.730 6.766 20,977 +0.04(+0.58%)
May 03, 2013 6.624 6.797 6.495 6.727 66,873 +0.23(+3.58%)
May 02, 2013 6.340 6.501 6.299 6.495 124,128 +0.13(+1.99%)
May 01, 2013 6.427 6.427 6.368 6.368 5,116 -0.21(-3.21%)
Apr 30, 2013 6.495 6.579 6.495 6.579 5,116 +0.05(+0.72%)
Apr 29, 2013 6.464 6.531 6.464 6.531 16,608 +0.11(+1.78%)
Apr 26, 2013 6.429 6.498 6.417 6.417 3,069 -0.08(-1.23%)
Apr 25, 2013 6.559 6.577 6.498 6.498 13,558 +0.07(+1.14%)
Apr 24, 2013 6.372 6.424 6.355 6.424 17,396 +0.27(+4.36%)
Apr 23, 2013 6.238 6.302 6.155 6.155 28,499 +0.09(+1.42%)
Apr 22, 2013 6.081 6.081 5.991 6.069 12,126 -0.06(-0.96%)
Apr 19, 2013 6.024 6.128 6.024 6.128 51,810 +0.16(+2.63%)
Apr 18, 2013 5.988 6.058 5.940 5.971 120,853 -0.10(-1.61%)
Apr 17, 2013 6.001 6.069 5.999 6.069 15,349 -0.19(-3.07%)
Apr 16, 2013 6.135 6.261 6.135 6.261 607,337 +0.19(+3.05%)
Apr 15, 2013 6.429 6.451 6.010 6.076 89,335 -0.44(-6.69%)
Apr 12, 2013 6.514 6.517 6.475 6.511 40,932 -0.09(-1.35%)
Apr 11, 2013 6.582 6.662 6.568 6.600 46,560 +0.02(+0.28%)
Apr 10, 2013 6.469 6.596 6.469 6.582 31,773 +0.22(+3.38%)
Apr 09, 2013 6.396 6.396 6.342 6.367 27,087 -0.06(-0.93%)
Apr 08, 2013 6.288 6.426 6.268 6.426 116,975 +0.14(+2.29%)
Apr 05, 2013 6.125 6.283 6.043 6.283 29,655 -0.04(-0.56%)
Apr 04, 2013 6.215 6.318 6.215 6.318 13,610 +0.04(+0.66%)
Apr 03, 2013 6.476 6.476 6.254 6.277 29,778 -0.13(-2.03%)
Apr 02, 2013 6.594 6.594 6.393 6.407 58,502 -0.27(-4.01%)
Apr 01, 2013 6.674 6.674 6.674 6.674 5,116 +0.03(+0.47%)
Mar 28, 2013 6.508 6.665 6.508 6.643 25,930 +0.05(+0.83%)
Mar 26, 2013 6.671 6.588 6.588 6.588 18,419 +0.02(+0.27%)
Mar 25, 2013 6.685 6.685 6.496 6.571 22,748 -0.00(-0.01%)
Mar 22, 2013 6.584 6.584 6.571 6.572 20,323 +0.02(+0.36%)
Mar 21, 2013 6.517 6.548 6.516 6.548 3,325 -0.09(-1.43%)
Mar 20, 2013 6.632 6.646 6.630 6.643 46,560 +0.11(+1.62%)
Mar 19, 2013 6.547 6.547 6.449 6.537 35,498 -0.01(-0.17%)
Mar 18, 2013 6.559 6.597 6.467 6.548 119,932 -0.10(-1.50%)
Mar 15, 2013 6.632 6.673 6.628 6.648 24,201 +0.00(+0.04%)
Mar 14, 2013 6.586 6.645 6.570 6.645 16,813 +0.12(+1.84%)
Mar 13, 2013 6.491 6.527 6.491 6.525 40,932 +0.07(+1.07%)
Mar 12, 2013 6.440 6.455 6.425 6.455 6,139 -0.05(-0.74%)
Mar 11, 2013 6.500 6.503 6.470 6.503 45,025 -0.01(-0.21%)
Mar 08, 2013 6.467 6.517 6.424 6.517 90,082 +0.15(+2.32%)
Mar 07, 2013 6.317 6.383 6.317 6.369 53,539 +0.02(+0.39%)
Mar 06, 2013 6.315 6.349 6.315 6.345 24,047 +0.03(+0.54%)
Mar 05, 2013 6.256 6.319 6.147 6.311 37,862 +0.16(+2.66%)
Mar 04, 2013 6.153 6.153 6.147 6.147 2,046 -0.01(-0.23%)
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.