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

Ultra Smallcap600 2X ETF (NY: SAA )

25.20 +0.31 (+1.24%)
Official Closing Price Updated: 4:10 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, 2012 5.056 5.056 4.942 4.958 23,018 -0.11(-2.08%)
Apr 27, 2012 4.995 5.078 4.888 5.064 40,807 +0.10(+2.05%)
Apr 26, 2012 4.972 4.978 4.952 4.962 35,658 +0.09(+1.76%)
Apr 25, 2012 4.885 4.923 4.859 4.876 40,469 +0.16(+3.40%)
Apr 24, 2012 4.662 4.767 4.662 4.716 44,655 +0.05(+1.03%)
Apr 23, 2012 4.655 4.668 4.581 4.668 124,038 -0.15(-3.10%)
Apr 20, 2012 4.859 4.885 4.808 4.818 44,522 +0.07(+1.38%)
Apr 19, 2012 4.878 4.878 4.720 4.752 78,779 -0.06(-1.22%)
Apr 18, 2012 4.808 4.829 4.769 4.811 41,554 -0.10(-2.07%)
Apr 17, 2012 4.879 4.976 4.862 4.913 92,627 +0.16(+3.41%)
Apr 16, 2012 4.799 4.800 4.667 4.751 117,702 +0.03(+0.71%)
Apr 13, 2012 4.823 4.823 4.713 4.717 26,836 -0.13(-2.74%)
Apr 12, 2012 4.752 4.889 4.752 4.850 79,198 +0.13(+2.81%)
Apr 11, 2012 4.659 4.721 4.646 4.718 177,578 +0.14(+3.06%)
Apr 10, 2012 4.765 4.775 4.573 4.577 188,529 -0.22(-4.58%)
Apr 09, 2012 4.783 4.835 4.741 4.797 87,171 -0.18(-3.65%)
Apr 05, 2012 4.966 5.005 4.956 4.979 52,454 -0.04(-0.72%)
Apr 04, 2012 5.058 5.058 4.958 5.015 91,010 -0.16(-3.06%)
Apr 03, 2012 5.212 5.237 5.134 5.173 63,549 -0.04(-0.81%)
Apr 02, 2012 5.076 5.227 5.060 5.215 92,831 +0.10(+2.05%)
Mar 30, 2012 5.198 5.198 5.078 5.111 91,030 +0.02(+0.31%)
Mar 29, 2012 5.096 5.155 5.022 5.095 124,192 -0.06(-1.17%)
Mar 28, 2012 5.178 5.208 5.081 5.156 75,022 -0.06(-1.24%)
Mar 27, 2012 5.295 5.309 5.219 5.220 78,513 -0.04(-0.71%)
Mar 26, 2012 5.191 5.285 5.181 5.257 314,072 +0.19(+3.76%)
Mar 23, 2012 4.982 5.073 4.912 5.067 111,991 +0.10(+2.05%)
Mar 22, 2012 4.958 4.987 4.913 4.965 158,765 -0.11(-2.10%)
Mar 21, 2012 5.102 5.123 5.044 5.072 53,068 +0.01(+0.25%)
Mar 20, 2012 5.096 5.136 5.030 5.059 107,896 -0.11(-2.10%)
Mar 19, 2012 5.049 5.238 5.042 5.168 175,687 +0.10(+1.95%)
Mar 16, 2012 5.122 5.122 5.055 5.069 83,036 -0.03(-0.50%)
Mar 15, 2012 5.000 5.106 4.977 5.094 155,578 +0.08(+1.64%)
Mar 14, 2012 5.088 5.108 4.972 5.012 175,339 -0.08(-1.65%)
Mar 13, 2012 4.972 5.098 4.948 5.096 186,478 +0.21(+4.36%)
Mar 12, 2012 4.895 4.929 4.858 4.883 101,568 -0.00(-0.06%)
Mar 09, 2012 4.755 4.949 4.750 4.886 335,627 +0.12(+2.56%)
Mar 08, 2012 4.732 4.783 4.678 4.764 390,332 +0.11(+2.46%)
Mar 07, 2012 4.614 4.658 4.586 4.650 171,325 +0.07(+1.62%)
Mar 06, 2012 4.650 4.670 4.547 4.576 351,896 -0.18(-3.76%)
Mar 05, 2012 4.697 4.764 4.653 4.754 66,132 +0.02(+0.37%)
Mar 02, 2012 4.900 4.902 4.696 4.737 236,925 -0.16(-3.25%)
Mar 01, 2012 4.864 5.001 4.864 4.896 196,953 +0.07(+1.35%)
Feb 29, 2012 5.017 5.056 4.831 4.831 155,629 -0.15(-3.10%)
Feb 28, 2012 5.007 5.034 4.930 4.985 37,136 -0.02(-0.45%)
Feb 27, 2012 4.931 5.048 4.873 5.007 233,290 -0.02(-0.37%)
Feb 24, 2012 5.067 5.073 5.009 5.026 81,449 -0.03(-0.64%)
Feb 23, 2012 4.942 5.067 4.922 5.058 100,913 +0.12(+2.49%)
Feb 22, 2012 4.973 5.009 4.932 4.935 74,302 -0.07(-1.37%)
Feb 21, 2012 5.089 5.099 4.957 5.004 173,403 -0.07(-1.34%)
Feb 17, 2012 5.135 5.135 5.061 5.071 70,319 +0.01(+0.14%)
Feb 16, 2012 4.886 5.066 4.886 5.064 272,074 +0.18(+3.74%)
Feb 15, 2012 5.029 5.029 4.854 4.881 152,445 -0.09(-1.83%)
Feb 14, 2012 4.969 4.972 4.888 4.972 81,367 -0.02(-0.47%)
Feb 13, 2012 4.983 5.015 4.955 4.996 150,909 +0.11(+2.35%)
Feb 10, 2012 4.914 4.925 4.872 4.881 209,034 -0.15(-2.99%)
Feb 09, 2012 5.113 5.113 4.979 5.031 48,286 -0.04(-0.70%)
Feb 08, 2012 5.080 5.121 4.992 5.067 86,476 +0.02(+0.35%)
Feb 07, 2012 5.056 5.103 5.004 5.049 93,643 -0.02(-0.37%)
Feb 06, 2012 5.075 5.090 5.031 5.068 84,756 -0.04(-0.84%)
Feb 03, 2012 5.044 5.146 5.044 5.111 210,662 +0.21(+4.33%)
Feb 02, 2012 4.881 4.937 4.848 4.899 72,050 +0.05(+1.13%)
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.