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

Ultra Smallcap600 2X ETF (NY: SAA )

25.12 +0.23 (+0.91%)
Streaming Delayed Price Updated: 3:16 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 (%)
Sep 28, 2007 7.376 7.386 7.176 7.189 123,004 -0.16(-2.24%)
Sep 27, 2007 7.386 7.386 7.295 7.354 14,338 +0.06(+0.89%)
Sep 26, 2007 7.296 7.368 7.240 7.289 55,305 +0.09(+1.32%)
Sep 25, 2007 7.113 7.202 7.082 7.194 146,457 -0.06(-0.82%)
Sep 24, 2007 7.421 7.423 7.254 7.254 41,991 -0.13(-1.71%)
Sep 21, 2007 7.441 7.471 7.372 7.380 15,659 +0.00(+0.07%)
Sep 20, 2007 7.435 7.516 7.323 7.375 78,861 -0.14(-1.91%)
Sep 19, 2007 7.513 7.606 7.451 7.518 149,110 +0.21(+2.86%)
Sep 18, 2007 6.854 7.322 6.854 7.309 85,467 +0.50(+7.31%)
Sep 17, 2007 6.860 6.860 6.787 6.811 60,426 -0.07(-1.04%)
Sep 14, 2007 6.732 6.913 6.732 6.883 29,701 +0.00(+0.03%)
Sep 13, 2007 6.882 6.970 6.815 6.881 89,103 +0.05(+0.67%)
Sep 12, 2007 6.921 6.959 6.835 6.835 93,200 -0.04(-0.59%)
Sep 11, 2007 6.771 6.922 6.771 6.875 335,931 +0.15(+2.22%)
Sep 10, 2007 6.831 6.831 6.532 6.726 251,385 -0.08(-1.11%)
Sep 07, 2007 6.835 6.857 6.736 6.802 199,715 -0.27(-3.86%)
Sep 06, 2007 7.097 7.113 7.002 7.075 30,725 +0.03(+0.42%)
Sep 05, 2007 7.031 7.087 6.983 7.045 31,749 -0.21(-2.90%)
Sep 04, 2007 7.050 7.258 7.050 7.256 30,213 +0.21(+2.94%)
Aug 31, 2007 7.069 7.118 6.948 7.049 105,388 +0.16(+2.27%)
Aug 30, 2007 6.850 7.044 6.832 6.892 67,862 -0.08(-1.09%)
Aug 29, 2007 6.719 6.969 6.702 6.968 34,822 +0.29(+4.40%)
Aug 28, 2007 6.932 6.932 6.674 6.675 55,305 -0.38(-5.44%)
Aug 27, 2007 7.175 7.175 7.053 7.058 7,169 -0.09(-1.20%)
Aug 24, 2007 7.004 7.144 6.998 7.144 132,631 +0.18(+2.52%)
Aug 23, 2007 7.132 7.132 6.964 6.968 107,538 -0.16(-2.27%)
Aug 22, 2007 7.159 7.179 7.084 7.131 116,756 +0.14(+2.05%)
Aug 21, 2007 6.911 7.020 6.911 6.987 15,362 -0.00(-0.06%)
Aug 20, 2007 6.938 7.010 6.811 6.991 114,708 +0.00(+0.07%)
Aug 17, 2007 6.639 7.051 6.639 6.986 117,115 +0.30(+4.45%)
Aug 16, 2007 6.434 6.688 6.062 6.688 268,847 +0.20(+3.01%)
Aug 15, 2007 6.552 6.748 6.469 6.493 63,499 -0.13(-2.00%)
Aug 14, 2007 6.802 6.822 6.626 6.626 55,305 -0.26(-3.77%)
Aug 13, 2007 7.147 7.147 6.858 6.886 418,889 -0.05(-0.79%)
Aug 10, 2007 6.707 7.114 6.707 6.940 99,345 +0.12(+1.69%)
Aug 09, 2007 6.810 7.025 6.805 6.825 165,917 -0.21(-2.97%)
Aug 08, 2007 7.128 7.219 6.898 7.034 243,754 +0.22(+3.26%)
Aug 07, 2007 6.688 6.878 6.606 6.812 150,554 +0.12(+1.78%)
Aug 06, 2007 6.542 6.737 6.355 6.693 102,418 +0.12(+1.86%)
Aug 03, 2007 6.727 7.076 6.571 6.571 31,749 -0.50(-7.13%)
Aug 02, 2007 7.084 7.084 6.936 7.076 81,934 +0.13(+1.87%)
Aug 01, 2007 6.801 6.946 6.726 6.946 205,860 +0.01(+0.13%)
Jul 31, 2007 7.158 7.183 6.886 6.937 121,877 -0.10(-1.43%)
Jul 30, 2007 6.810 7.044 6.796 7.038 38,918 +0.14(+1.97%)
Jul 27, 2007 7.082 7.176 6.881 6.902 172,062 -0.23(-3.26%)
Jul 26, 2007 7.264 7.264 6.918 7.134 194,706 -0.36(-4.81%)
Jul 25, 2007 7.552 7.620 7.311 7.495 104,466 -0.02(-0.31%)
Jul 24, 2007 7.635 7.664 7.426 7.518 63,499 -0.45(-5.70%)
Jul 23, 2007 7.908 7.972 7.908 7.972 59,402 +0.11(+1.43%)
Jul 20, 2007 7.811 7.957 7.756 7.860 45,063 -0.29(-3.59%)
Jul 19, 2007 8.147 8.153 8.104 8.153 19,664 +0.12(+1.51%)
Jul 18, 2007 7.988 8.032 7.917 8.032 14,338 -0.04(-0.52%)
Jul 17, 2007 8.117 8.171 8.074 8.074 95,248 +0.00(+0.05%)
Jul 16, 2007 8.132 8.133 8.034 8.070 54,281 -0.09(-1.15%)
Jul 13, 2007 8.116 8.168 8.087 8.164 21,507 +0.05(+0.59%)
Jul 12, 2007 8.016 8.117 7.978 8.116 56,329 +0.22(+2.73%)
Jul 11, 2007 7.778 7.900 7.713 7.900 81,422 +0.14(+1.81%)
Jul 10, 2007 7.889 7.889 7.739 7.759 32,773 -0.30(-3.70%)
Jul 09, 2007 8.006 8.057 7.982 8.057 101,393 +0.02(+0.21%)
Jul 06, 2007 7.948 8.041 7.916 8.041 14,338 +0.06(+0.72%)
Jul 05, 2007 7.905 7.983 7.905 7.983 3,072 +0.02(+0.25%)
Jul 03, 2007 7.919 7.963 7.886 7.963 46,088 +0.05(+0.60%)
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.