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

Ultra Smallcap600 2X ETF (NY: SAA )

25.16 +0.26 (+1.06%)
Streaming Delayed Price Updated: 3:50 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 (%)
Apr 30, 2014 9.801 9.801 9.801 9.801 9,107 +0.02(+0.20%)
Apr 29, 2014 9.750 9.834 9.750 9.782 12,883 +0.11(+1.09%)
Apr 28, 2014 9.760 9.809 9.496 9.676 37,330 -0.11(-1.11%)
Apr 25, 2014 10.11 10.11 9.785 9.785 7,470 -0.41(-3.99%)
Apr 24, 2014 10.19 10.19 10.19 10.19 327 +0.00(+0.00%)
Apr 23, 2014 10.30 10.30 10.19 10.19 14,101 -0.13(-1.30%)
Apr 22, 2014 10.26 10.37 10.25 10.33 40,461 +0.20(+2.02%)
Apr 21, 2014 10.11 10.12 9.968 10.12 8,861 +0.03(+0.28%)
Apr 17, 2014 9.992 10.09 10.09 10.09 16,373 +0.12(+1.25%)
Apr 16, 2014 9.907 9.969 9.907 9.969 5,474 +0.23(+2.39%)
Apr 15, 2014 9.577 9.799 9.470 9.736 31,426 +0.18(+1.88%)
Apr 14, 2014 9.693 9.826 9.556 9.556 24,037 -0.03(-0.28%)
Apr 11, 2014 9.667 9.779 9.557 9.584 61,767 -0.24(-2.44%)
Apr 10, 2014 9.999 10.07 9.823 9.823 16,526 -0.51(-4.89%)
Apr 09, 2014 10.16 10.33 10.14 10.33 12,637 +0.25(+2.43%)
Apr 08, 2014 10.09 10.16 10.08 10.08 16,731 +0.12(+1.25%)
Apr 07, 2014 10.13 10.15 9.911 9.959 83,594 -0.26(-2.54%)
Apr 04, 2014 10.87 10.98 10.20 10.22 23,198 -0.52(-4.82%)
Apr 03, 2014 10.83 10.84 10.74 10.74 31,692 -0.15(-1.36%)
Apr 02, 2014 10.75 10.88 10.75 10.88 17,723 +0.12(+1.14%)
Apr 01, 2014 10.55 10.76 10.55 10.76 36,962 +0.23(+2.23%)
Mar 31, 2014 10.20 10.53 10.20 10.53 15,104 +0.38(+3.72%)
Mar 28, 2014 10.30 10.36 10.15 10.15 6,549 +0.09(+0.91%)
Mar 27, 2014 10.16 10.24 9.994 10.06 49,589 -0.14(-1.39%)
Mar 26, 2014 10.42 10.42 10.20 10.20 20,988 -0.29(-2.79%)
Mar 25, 2014 10.65 10.70 10.49 10.49 17,120 -0.06(-0.59%)
Mar 24, 2014 10.71 10.78 10.36 10.55 150,509 -0.15(-1.42%)
Mar 21, 2014 11.02 11.02 10.71 10.71 26,422 -0.09(-0.84%)
Mar 20, 2014 10.64 10.85 10.63 10.80 45,251 +0.13(+1.21%)
Mar 19, 2014 10.90 10.90 10.63 10.67 17,989 -0.23(-2.10%)
Mar 18, 2014 10.68 10.90 10.62 10.90 32,265 +0.33(+3.10%)
Mar 17, 2014 10.58 10.60 10.57 10.57 14,367 +0.13(+1.28%)
Mar 14, 2014 10.33 10.43 10.33 10.43 10,969 +0.10(+0.98%)
Mar 13, 2014 10.54 10.54 10.27 10.33 84,812 -0.29(-2.76%)
Mar 12, 2014 10.43 10.63 10.22 10.63 31,753 +0.14(+1.29%)
Mar 11, 2014 10.82 10.82 10.49 10.49 13,824 -0.18(-1.73%)
Mar 10, 2014 10.83 10.83 10.68 10.68 13,354 -0.17(-1.55%)
Mar 07, 2014 10.79 10.85 10.75 10.84 5,822 -0.00(-0.01%)
Mar 06, 2014 10.85 10.85 10.77 10.84 17,334 +0.09(+0.80%)
Mar 05, 2014 10.77 10.77 10.72 10.76 16,976 -0.11(-1.00%)
Mar 04, 2014 10.55 10.87 10.55 10.87 37,033 +0.75(+7.38%)
Mar 03, 2014 10.16 10.16 10.12 10.12 11,164 -0.24(-2.31%)
Feb 28, 2014 10.36 10.36 10.36 10.36 3,571 -0.02(-0.20%)
Feb 27, 2014 10.22 10.38 10.22 10.38 7,807 +0.07(+0.68%)
Feb 26, 2014 10.16 10.31 10.16 10.31 9,475 +0.21(+2.12%)
Feb 25, 2014 10.13 10.14 10.10 10.10 25,357 -0.16(-1.56%)
Feb 24, 2014 10.07 10.26 10.07 10.26 21,438 +0.19(+1.89%)
Feb 21, 2014 10.04 10.07 9.968 10.07 9,404 +0.10(+0.97%)
Feb 20, 2014 9.811 10.00 9.772 9.969 46,079 +0.20(+2.00%)
Feb 19, 2014 9.943 9.943 9.772 9.773 10,089 -0.12(-1.17%)
Feb 18, 2014 9.800 9.888 9.800 9.888 10,714 +0.08(+0.84%)
Feb 14, 2014 9.743 9.806 9.806 9.806 49,119 +0.03(+0.35%)
Feb 13, 2014 9.567 9.815 9.567 9.772 26,769 +0.24(+2.56%)
Feb 12, 2014 9.521 9.628 9.518 9.528 23,382 +0.07(+0.78%)
Feb 11, 2014 9.334 9.522 9.284 9.455 52,547 +0.21(+2.26%)
Feb 10, 2014 9.179 9.246 9.179 9.246 5,331 -0.04(-0.47%)
Feb 07, 2014 9.258 9.289 9.258 9.289 6,477 +0.18(+1.95%)
Feb 06, 2014 9.161 9.161 9.112 9.112 5,188 +0.17(+1.94%)
Feb 05, 2014 8.962 8.995 8.746 8.939 79,020 -0.11(-1.26%)
Feb 04, 2014 8.991 9.110 8.918 9.053 26,493 +0.13(+1.49%)
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.