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 29, 2007 7.884 7.907 7.690 7.736 43,015 -0.07(-0.90%)
Jun 28, 2007 7.851 7.925 7.806 7.806 34,822 +0.01(+0.11%)
Jun 27, 2007 7.470 7.797 7.470 7.797 200,739 +0.29(+3.82%)
Jun 26, 2007 7.678 7.682 7.510 7.510 54,281 -0.15(-1.90%)
Jun 25, 2007 7.728 7.831 7.589 7.656 109,587 -0.17(-2.23%)
Jun 22, 2007 7.808 7.831 7.690 7.831 8,193 -0.14(-1.73%)
Jun 21, 2007 7.761 8.010 7.711 7.968 97,297 +0.03(+0.42%)
Jun 20, 2007 8.122 8.122 7.935 7.935 44,039 -0.17(-2.06%)
Jun 19, 2007 7.952 8.102 7.899 8.102 48,136 +0.07(+0.89%)
Jun 18, 2007 8.071 8.071 7.951 8.031 343,100 -0.05(-0.59%)
Jun 15, 2007 8.066 8.109 8.044 8.079 75,789 +0.18(+2.34%)
Jun 14, 2007 7.806 7.946 7.806 7.894 45,063 +0.16(+2.08%)
Jun 13, 2007 7.623 7.787 7.623 7.733 132,119 +0.17(+2.21%)
Jun 12, 2007 7.670 7.713 7.566 7.566 59,402 -0.21(-2.72%)
Jun 11, 2007 7.723 7.828 7.661 7.778 20,483 -0.02(-0.20%)
Jun 08, 2007 7.606 7.794 7.559 7.794 76,547 +0.17(+2.20%)
Jun 07, 2007 7.848 7.867 7.618 7.626 247,390 -0.30(-3.76%)
Jun 06, 2007 7.997 7.997 7.867 7.923 32,773 -0.19(-2.39%)
Jun 05, 2007 8.075 8.118 8.038 8.118 13,314 -0.10(-1.20%)
Jun 04, 2007 8.145 8.216 8.136 8.216 31,749 +0.04(+0.44%)
Jun 01, 2007 8.147 8.251 8.147 8.180 172,062 +0.08(+1.00%)
May 31, 2007 8.026 8.103 8.019 8.099 59,402 +0.07(+0.91%)
May 30, 2007 7.782 8.026 7.779 8.026 175,134 +0.12(+1.49%)
May 29, 2007 7.795 7.908 7.795 7.908 39,943 +0.13(+1.72%)
May 25, 2007 7.717 7.781 7.701 7.774 49,160 +0.11(+1.45%)
May 24, 2007 7.840 7.966 7.593 7.663 91,152 -0.23(-2.91%)
May 23, 2007 7.982 8.045 7.864 7.892 52,233 -0.05(-0.58%)
May 22, 2007 7.850 7.956 7.822 7.938 69,644 +0.12(+1.49%)
May 21, 2007 7.630 7.873 7.630 7.822 49,160 +0.16(+2.03%)
May 18, 2007 7.548 7.691 7.536 7.667 16,386 +0.12(+1.55%)
May 17, 2007 7.519 7.596 7.519 7.549 16,386 -0.07(-0.91%)
May 16, 2007 7.528 7.619 7.467 7.619 13,314 +0.13(+1.68%)
May 15, 2007 7.640 7.731 7.493 7.493 54,281 -0.27(-3.48%)
May 14, 2007 7.763 7.763 7.763 7.763 0 +0.00(+0.00%)
May 11, 2007 7.657 7.763 7.639 7.763 65,547 +0.15(+1.92%)
May 10, 2007 7.763 7.763 7.571 7.617 45,063 -0.21(-2.62%)
May 09, 2007 7.743 7.901 7.743 7.822 86,031 +0.04(+0.45%)
May 08, 2007 7.667 7.787 7.662 7.787 61,450 -0.03(-0.35%)
May 07, 2007 7.804 7.814 7.794 7.814 44,039 +0.00(+0.04%)
May 04, 2007 7.773 7.811 7.727 7.811 19,459 +0.06(+0.76%)
May 03, 2007 7.711 7.759 7.665 7.753 17,411 -0.01(-0.10%)
May 02, 2007 7.515 7.760 7.515 7.760 50,184 +0.27(+3.65%)
May 01, 2007 7.405 7.513 7.329 7.487 274,480 +0.05(+0.66%)
Apr 30, 2007 7.670 7.687 7.424 7.438 112,659 -0.27(-3.46%)
Apr 27, 2007 7.698 7.710 7.686 7.705 8,193 -0.07(-0.85%)
Apr 26, 2007 7.691 7.782 7.645 7.771 35,846 +0.02(+0.21%)
Apr 25, 2007 7.685 7.754 7.619 7.754 437,324 +0.15(+2.00%)
Apr 24, 2007 7.639 7.639 7.506 7.602 147,481 -0.01(-0.10%)
Apr 23, 2007 7.624 7.654 7.606 7.610 15,362 -0.02(-0.22%)
Apr 20, 2007 7.619 7.646 7.587 7.627 93,200 +0.17(+2.33%)
Apr 19, 2007 7.382 7.532 7.362 7.453 44,551 -0.07(-0.91%)
Apr 18, 2007 7.572 7.583 7.521 7.521 32,773 -0.09(-1.18%)
Apr 17, 2007 7.635 7.655 7.611 7.611 11,265 -0.06(-0.75%)
Apr 16, 2007 7.568 7.669 7.568 7.669 19,459 +0.22(+2.94%)
Apr 13, 2007 7.330 7.450 7.330 7.450 48,136 +0.05(+0.74%)
Apr 12, 2007 7.224 7.395 7.224 7.395 26,628 +0.10(+1.38%)
Apr 11, 2007 7.340 7.350 7.222 7.295 133,143 -0.11(-1.44%)
Apr 10, 2007 7.352 7.413 7.352 7.401 94,224 +0.04(+0.48%)
Apr 09, 2007 7.355 7.367 7.309 7.366 13,314 -0.01(-0.12%)
Apr 05, 2007 7.321 7.377 7.321 7.375 7,169 +0.04(+0.53%)
Apr 04, 2007 7.334 7.338 7.299 7.336 93,200 -0.02(-0.31%)
Apr 03, 2007 7.264 7.363 7.264 7.358 33,797 +0.15(+2.02%)
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.