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

Ultra Smallcap600 2X ETF (NY: SAA )

24.68 -0.08 (-0.30%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 22, 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 (%)
Oct 29, 2010 3.614 3.675 3.613 3.652 453,834 +0.03(+0.75%)
Oct 28, 2010 3.709 3.721 3.588 3.624 534,693 -0.03(-0.80%)
Oct 27, 2010 3.628 3.660 3.564 3.654 325,484 -0.04(-0.95%)
Oct 25, 2010 3.714 3.766 3.671 3.689 434,928 +0.04(+1.02%)
Oct 22, 2010 3.632 3.660 3.611 3.652 163,653 +0.04(+1.14%)
Oct 21, 2010 3.676 3.719 3.525 3.611 787,379 -0.03(-0.78%)
Oct 20, 2010 3.623 3.676 3.589 3.639 302,174 +0.05(+1.53%)
Oct 19, 2010 3.611 3.697 3.537 3.584 574,186 -0.13(-3.55%)
Oct 18, 2010 3.678 3.725 3.661 3.716 317,936 +0.05(+1.49%)
Oct 15, 2010 3.718 3.746 3.620 3.661 670,930 -0.01(-0.35%)
Oct 14, 2010 3.686 3.709 3.613 3.674 404,520 +0.00(+0.13%)
Oct 13, 2010 3.597 3.726 3.588 3.669 367,199 +0.10(+2.90%)
Oct 12, 2010 3.519 3.585 3.466 3.566 316,697 +0.03(+0.83%)
Oct 11, 2010 3.542 3.595 3.527 3.536 970,216 +0.02(+0.56%)
Oct 08, 2010 3.517 3.567 3.424 3.517 258,093 +0.07(+1.95%)
Oct 07, 2010 3.513 3.515 3.404 3.450 184,065 -0.01(-0.25%)
Oct 06, 2010 3.493 3.507 3.427 3.458 287,794 -0.02(-0.62%)
Oct 05, 2010 3.373 3.507 3.356 3.480 559,192 +0.16(+4.92%)
Oct 04, 2010 3.387 3.410 3.256 3.317 265,477 -0.08(-2.22%)
Oct 01, 2010 3.392 3.434 3.339 3.392 404,448 +0.03(+0.93%)
Sep 30, 2010 3.436 3.466 3.304 3.361 785,822 -0.03(-0.84%)
Sep 29, 2010 3.364 3.421 3.335 3.389 344,524 +0.02(+0.52%)
Sep 28, 2010 3.326 3.377 3.208 3.371 365,704 +0.06(+1.68%)
Sep 27, 2010 3.328 3.344 3.279 3.316 285,766 -0.01(-0.32%)
Sep 24, 2010 3.220 3.338 3.207 3.327 493,511 +0.20(+6.34%)
Sep 23, 2010 3.158 3.251 3.122 3.128 463,246 -0.08(-2.50%)
Sep 22, 2010 3.259 3.299 3.168 3.208 331,230 -0.08(-2.29%)
Sep 21, 2010 3.329 3.364 3.278 3.284 444,729 -0.04(-1.15%)
Sep 20, 2010 3.177 3.338 3.142 3.322 685,576 +0.16(+4.97%)
Sep 17, 2010 3.164 3.188 3.073 3.164 442,087 -0.02(-0.49%)
Sep 15, 2010 3.124 3.200 3.093 3.180 483,515 +0.03(+1.09%)
Sep 14, 2010 3.148 3.195 3.130 3.146 132,324 -0.02(-0.49%)
Sep 13, 2010 3.091 3.183 3.083 3.162 808,334 +0.14(+4.62%)
Sep 10, 2010 3.027 3.060 3.005 3.022 178,770 +0.01(+0.32%)
Sep 09, 2010 3.096 3.096 2.968 3.012 300,596 -0.00(-0.03%)
Sep 08, 2010 3.003 3.055 2.996 3.013 153,975 +0.03(+0.98%)
Sep 07, 2010 3.081 3.081 2.969 2.984 291,205 -0.11(-3.54%)
Sep 03, 2010 3.087 3.119 3.045 3.093 799,710 +0.10(+3.29%)
Sep 02, 2010 2.933 3.010 2.914 2.995 428,209 +0.06(+2.13%)
Sep 01, 2010 2.819 2.933 2.799 2.932 706,315 +0.21(+7.60%)
Aug 31, 2010 2.710 2.780 2.677 2.725 365,499 -0.03(-1.10%)
Aug 30, 2010 2.839 2.860 2.755 2.755 418,039 -0.11(-3.82%)
Aug 27, 2010 2.865 2.873 2.683 2.865 448,509 +0.14(+5.24%)
Aug 26, 2010 2.791 2.833 2.713 2.722 223,885 -0.04(-1.38%)
Aug 25, 2010 2.644 2.777 2.627 2.760 656,714 +0.07(+2.50%)
Aug 24, 2010 2.665 2.745 2.608 2.693 583,055 -0.05(-1.82%)
Aug 23, 2010 2.861 2.886 2.743 2.743 343,776 -0.07(-2.53%)
Aug 20, 2010 2.795 2.817 2.728 2.814 236,698 -0.01(-0.28%)
Aug 19, 2010 2.959 2.959 2.803 2.822 712,522 -0.15(-5.18%)
Aug 18, 2010 2.949 3.025 2.894 2.976 291,379 +0.03(+0.99%)
Aug 17, 2010 2.910 2.997 2.886 2.947 310,388 +0.10(+3.46%)
Aug 16, 2010 2.765 2.875 2.747 2.848 645,069 +0.03(+1.18%)
Aug 13, 2010 2.870 2.873 2.812 2.815 145,536 -0.08(-2.60%)
Aug 12, 2010 2.793 2.910 2.745 2.890 456,600 -0.02(-0.80%)
Aug 11, 2010 3.019 3.024 2.899 2.914 1,230,900 -0.24(-7.50%)
Aug 10, 2010 3.194 3.212 3.052 3.150 308,257 -0.11(-3.24%)
Aug 09, 2010 3.249 3.279 3.208 3.255 137,393 +0.06(+1.83%)
Aug 06, 2010 3.197 3.217 3.062 3.197 434,887 -0.04(-1.15%)
Aug 05, 2010 3.254 3.299 3.230 3.234 181,587 -0.08(-2.47%)
Aug 04, 2010 3.291 3.341 3.270 3.316 667,120 +0.06(+1.98%)
Aug 03, 2010 3.293 3.340 3.209 3.251 485,707 -0.06(-1.74%)
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.