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 (%)
Jul 31, 2008 5.006 5.049 4.565 4.946 489,803 -0.10(-2.07%)
Jul 30, 2008 5.147 5.147 4.926 5.051 860,710 +0.05(+0.92%)
Jul 29, 2008 5.005 5.022 4.727 5.005 667,181 +0.25(+5.20%)
Jul 28, 2008 4.853 4.910 4.726 4.758 247,913 -0.17(-3.49%)
Jul 25, 2008 4.889 5.010 4.886 4.930 478,374 +0.09(+1.84%)
Jul 24, 2008 5.051 5.062 4.821 4.841 695,592 -0.27(-5.31%)
Jul 23, 2008 4.989 5.977 4.847 5.112 2,122,675 +0.05(+0.96%)
Jul 22, 2008 4.727 5.069 4.727 5.064 485,737 +0.25(+5.11%)
Jul 21, 2008 4.901 4.901 4.739 4.818 350,249 +0.06(+1.25%)
Jul 18, 2008 4.767 4.814 4.681 4.758 266,174 +0.00(+0.06%)
Jul 17, 2008 4.744 4.801 4.619 4.755 175,319 +0.08(+1.73%)
Jul 16, 2008 4.434 4.674 4.342 4.674 877,671 +0.34(+7.74%)
Jul 15, 2008 4.277 4.507 4.187 4.338 321,234 -0.06(-1.40%)
Jul 14, 2008 4.643 4.643 4.388 4.400 406,599 -0.12(-2.56%)
Jul 11, 2008 4.501 4.566 4.347 4.515 604,266 +0.02(+0.46%)
Jul 10, 2008 4.437 4.532 4.384 4.494 205,573 +0.07(+1.68%)
Jul 09, 2008 4.852 4.999 4.420 4.420 694,978 -0.25(-5.37%)
Jul 08, 2008 4.578 4.671 4.326 4.671 320,312 +0.28(+6.31%)
Jul 07, 2008 4.525 4.526 4.296 4.394 347,197 -0.08(-1.85%)
Jul 04, 2008 4.467 4.540 4.394 4.477 154,856 +0.00(+0.00%)
Jul 03, 2008 4.467 4.540 4.394 4.477 154,856 -0.07(-1.55%)
Jul 02, 2008 4.844 4.844 4.547 4.547 219,031 -0.28(-5.75%)
Jul 01, 2008 4.700 4.824 4.641 4.824 223,394 +0.00(+0.04%)
Jun 30, 2008 4.921 4.964 4.822 4.822 178,432 -0.09(-1.79%)
Jun 27, 2008 4.879 5.017 4.871 4.910 249,439 -0.06(-1.12%)
Jun 26, 2008 5.078 5.114 4.952 4.966 347,401 -0.17(-3.22%)
Jun 25, 2008 5.157 5.257 5.131 5.131 40,762 +0.03(+0.57%)
Jun 24, 2008 5.180 5.212 5.061 5.102 250,637 -0.14(-2.70%)
Jun 23, 2008 5.369 5.409 5.174 5.243 324,900 -0.10(-1.79%)
Jun 20, 2008 5.456 5.456 5.260 5.339 212,845 -0.16(-2.96%)
Jun 19, 2008 5.407 5.512 5.367 5.502 87,454 +0.10(+1.88%)
Jun 18, 2008 5.346 5.488 5.340 5.400 469,668 -0.10(-1.74%)
Jun 17, 2008 5.539 5.553 5.487 5.496 356,240 -0.03(-0.57%)
Jun 16, 2008 5.380 5.554 5.380 5.528 86,768 +0.10(+1.84%)
Jun 13, 2008 5.384 5.428 5.327 5.428 68,118 +0.19(+3.58%)
Jun 12, 2008 5.336 5.392 5.214 5.240 81,647 +0.02(+0.32%)
Jun 11, 2008 5.385 5.385 5.224 5.224 240,252 -0.21(-3.81%)
Jun 10, 2008 5.403 5.495 5.376 5.431 165,097 -0.03(-0.55%)
Jun 09, 2008 5.513 5.582 5.376 5.461 582,912 -0.08(-1.41%)
Jun 06, 2008 5.840 5.840 5.539 5.539 473,847 -0.31(-5.34%)
Jun 05, 2008 5.640 5.864 5.640 5.852 537,756 +0.25(+4.52%)
Jun 04, 2008 5.512 5.671 5.512 5.598 242,689 +0.05(+0.87%)
Jun 03, 2008 5.664 5.664 5.467 5.550 293,837 -0.03(-0.55%)
Jun 02, 2008 5.585 5.585 5.461 5.581 206,792 -0.09(-1.57%)
May 30, 2008 5.804 5.804 5.572 5.670 239,740 +0.03(+0.57%)
May 29, 2008 5.573 5.705 5.537 5.638 267,126 +0.11(+2.01%)
May 28, 2008 5.474 5.526 5.438 5.526 132,692 +0.06(+1.14%)
May 27, 2008 5.343 5.478 5.343 5.464 79,589 +0.12(+2.32%)
May 26, 2008 5.399 5.403 5.265 5.340 0 +0.00(+0.00%)
May 23, 2008 5.399 5.403 5.265 5.340 282,899 -0.10(-1.90%)
May 22, 2008 5.439 5.495 5.402 5.443 229,774 +0.08(+1.49%)
May 21, 2008 5.574 5.595 5.346 5.364 425,741 -0.15(-2.79%)
May 20, 2008 5.557 5.557 5.336 5.518 458,955 -0.03(-0.60%)
May 19, 2008 5.579 5.712 5.539 5.551 92,094 -0.04(-0.70%)
May 16, 2008 5.637 5.637 5.457 5.590 57,415 -0.01(-0.10%)
May 15, 2008 5.496 5.615 5.462 5.596 49,519 +0.09(+1.71%)
May 14, 2008 5.516 5.625 5.497 5.502 171,693 +0.01(+0.19%)
May 13, 2008 5.390 5.511 5.363 5.491 168,600 +0.09(+1.63%)
May 12, 2008 5.232 5.419 5.232 5.403 216,767 +0.15(+2.92%)
May 09, 2008 5.086 5.250 5.086 5.250 77,561 +0.02(+0.34%)
May 08, 2008 5.249 5.260 5.164 5.232 184,864 +0.04(+0.71%)
May 07, 2008 5.398 5.443 5.195 5.195 123,096 -0.19(-3.59%)
May 06, 2008 5.407 5.436 5.359 5.389 111,635 +0.06(+1.05%)
May 05, 2008 5.348 5.366 5.297 5.333 224,981 -0.05(-0.89%)
May 02, 2008 5.448 5.517 5.340 5.381 239,596 -0.02(-0.42%)
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.