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 (%)
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%)
Jun 03, 2013 7.204 7.204 7.051 7.204 71,580 +0.03(+0.38%)
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%)
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.