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 (%)
Sep 27, 2013 8.563 8.641 8.561 8.641 20,466 +0.00(+0.01%)
Sep 26, 2013 8.648 8.672 8.641 8.641 11,768 +0.00(+0.00%)
Sep 25, 2013 8.714 8.731 8.616 8.641 35,304 +0.04(+0.52%)
Sep 24, 2013 8.522 8.731 8.522 8.596 11,543 +0.16(+1.90%)
Sep 23, 2013 8.561 8.561 8.435 8.435 43,490 -0.12(-1.39%)
Sep 20, 2013 8.614 8.614 8.550 8.555 9,046 -0.06(-0.70%)
Sep 19, 2013 8.631 8.631 8.603 8.615 11,276 -0.02(-0.27%)
Sep 18, 2013 8.463 8.693 8.362 8.639 34,997 +0.17(+2.07%)
Sep 17, 2013 8.332 8.470 8.332 8.464 21,264 +0.11(+1.36%)
Sep 16, 2013 8.425 8.421 8.336 8.350 74,763 +0.07(+0.81%)
Sep 13, 2013 8.209 8.283 8.209 8.283 2,507 +0.06(+0.78%)
Sep 12, 2013 8.220 8.220 8.219 8.219 11,256 -0.10(-1.23%)
Sep 11, 2013 8.285 8.380 8.285 8.322 28,202 +0.04(+0.45%)
Sep 10, 2013 8.246 8.296 8.244 8.285 23,556 +0.12(+1.51%)
Sep 09, 2013 8.008 8.162 8.008 8.162 9,465 +0.25(+3.10%)
Sep 06, 2013 7.891 7.994 7.653 7.916 30,679 +0.03(+0.33%)
Sep 05, 2013 7.888 7.925 7.888 7.890 15,605 +0.01(+0.15%)
Sep 04, 2013 7.867 7.878 7.867 7.878 3,069 +0.15(+2.00%)
Sep 03, 2013 7.894 7.894 7.724 7.724 11,645 +0.00(+0.01%)
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%)
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.