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

Ultra Smallcap600 2X ETF (NY: SAA )

24.75 -0.01 (-0.02%)
Streaming Delayed Price Updated: 10:43 AM 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 31, 2008 2.476 2.761 2.423 2.734 2,491,584 +0.22(+8.91%)
Oct 30, 2008 2.472 2.516 2.363 2.510 1,257,468 +0.21(+9.31%)
Oct 29, 2008 2.204 2.469 2.203 2.296 1,643,676 +0.05(+2.26%)
Oct 28, 2008 1.976 2.246 1.841 2.246 1,586,854 +0.33(+16.93%)
Oct 27, 2008 2.139 2.159 1.921 1.921 632,810 -0.22(-10.23%)
Oct 24, 2008 2.002 2.246 1.923 2.139 1,910,301 -0.15(-6.71%)
Oct 23, 2008 2.391 2.594 2.070 2.293 1,539,107 -0.14(-5.56%)
Oct 22, 2008 2.624 2.634 2.324 2.428 1,779,185 -0.29(-10.67%)
Oct 21, 2008 2.741 2.884 2.708 2.718 1,015,935 -0.16(-5.63%)
Oct 20, 2008 2.895 2.895 2.699 2.880 924,189 +0.21(+7.90%)
Oct 17, 2008 2.632 2.957 2.544 2.669 593,297 -0.13(-4.54%)
Oct 16, 2008 2.563 2.822 2.320 2.796 1,368,663 +0.30(+12.09%)
Oct 15, 2008 2.929 2.946 2.495 2.495 1,431,978 -0.60(-19.44%)
Oct 14, 2008 3.571 3.571 2.864 3.097 1,870,358 -0.10(-3.22%)
Oct 13, 2008 3.137 3.613 2.856 3.200 2,029,423 +0.39(+13.72%)
Oct 10, 2008 2.404 2.873 2.221 2.814 1,283,359 +0.32(+13.00%)
Oct 09, 2008 3.163 3.163 2.490 2.490 1,713,904 -0.55(-18.10%)
Oct 08, 2008 2.952 3.329 2.843 3.040 1,154,763 -0.12(-3.88%)
Oct 07, 2008 3.782 3.908 3.163 3.163 1,000,788 -0.45(-12.36%)
Oct 06, 2008 3.660 3.699 3.225 3.609 1,790,748 -0.26(-6.62%)
Oct 03, 2008 4.154 4.290 3.849 3.865 1,702,884 -0.18(-4.40%)
Oct 02, 2008 4.480 4.480 4.035 4.042 876,032 -0.53(-11.50%)
Oct 01, 2008 4.403 4.568 4.403 4.568 783,518 -0.03(-0.62%)
Sep 30, 2008 4.322 4.596 3.955 4.596 765,083 +0.31(+7.22%)
Sep 29, 2008 4.705 4.705 4.286 4.286 1,618,430 -0.63(-12.79%)
Sep 26, 2008 4.784 4.915 4.672 4.915 0 -0.03(-0.56%)
Sep 25, 2008 4.866 5.017 4.866 4.943 723,409 +0.10(+2.06%)
Sep 24, 2008 5.064 5.078 4.808 4.843 404,530 -0.16(-3.24%)
Sep 23, 2008 5.172 5.274 4.982 5.005 510,031 -0.12(-2.36%)
Sep 22, 2008 5.491 5.749 5.126 5.126 601,654 -0.44(-7.98%)
Sep 19, 2008 5.654 5.956 5.229 5.570 0 +0.34(+6.42%)
Sep 18, 2008 4.881 5.234 4.442 5.234 2,472,350 +0.55(+11.73%)
Sep 17, 2008 4.928 4.978 4.633 4.685 1,406,414 -0.39(-7.70%)
Sep 16, 2008 4.633 5.076 4.616 5.075 1,046,497 +0.26(+5.44%)
Sep 15, 2008 4.934 5.113 4.768 4.814 1,098,587 -0.35(-6.75%)
Sep 12, 2008 5.010 5.210 5.010 5.162 519,669 -0.02(-0.47%)
Sep 11, 2008 4.903 5.187 4.876 5.187 764,960 +0.09(+1.86%)
Sep 10, 2008 5.085 5.175 4.943 5.092 596,267 +0.13(+2.64%)
Sep 09, 2008 5.308 5.373 4.961 4.961 606,191 -0.33(-6.24%)
Sep 08, 2008 5.433 5.565 5.169 5.291 790,708 +0.22(+4.43%)
Sep 05, 2008 4.998 5.128 4.853 5.066 0 -0.03(-0.52%)
Sep 04, 2008 5.343 5.343 5.053 5.093 556,682 -0.30(-5.61%)
Sep 03, 2008 5.397 5.493 5.314 5.396 444,596 +0.06(+1.13%)
Sep 02, 2008 5.542 5.630 5.260 5.335 953,378 -0.02(-0.38%)
Aug 29, 2008 5.413 5.442 5.336 5.356 272,513 -0.09(-1.74%)
Aug 28, 2008 5.328 5.478 5.310 5.450 492,302 +0.18(+3.45%)
Aug 27, 2008 5.220 5.352 5.087 5.269 650,825 +0.15(+2.90%)
Aug 26, 2008 5.091 5.209 5.069 5.120 934,943 -0.02(-0.44%)
Aug 25, 2008 5.322 5.322 5.082 5.143 604,379 -0.21(-3.99%)
Aug 22, 2008 5.278 5.394 5.257 5.356 1,117,401 +0.19(+3.63%)
Aug 21, 2008 5.175 5.251 4.990 5.169 1,555,852 -0.04(-0.83%)
Aug 20, 2008 5.147 5.363 5.147 5.212 417,035 -0.03(-0.57%)
Aug 19, 2008 5.370 5.384 5.227 5.242 829,719 -0.18(-3.33%)
Aug 18, 2008 5.597 5.693 5.380 5.423 747,149 -0.18(-3.27%)
Aug 15, 2008 5.593 5.741 5.509 5.606 0 +0.01(+0.25%)
Aug 14, 2008 5.374 5.633 5.323 5.592 1,048,320 +0.08(+1.47%)
Aug 13, 2008 5.416 5.562 5.360 5.511 901,862 +0.00(+0.05%)
Aug 12, 2008 5.633 5.786 5.456 5.508 782,750 -0.07(-1.24%)
Aug 11, 2008 5.421 5.682 5.345 5.577 1,580,689 +0.26(+4.94%)
Aug 08, 2008 5.086 5.356 5.086 5.314 894,744 +0.27(+5.30%)
Aug 07, 2008 5.177 5.185 5.023 5.047 485,000 -0.14(-2.66%)
Aug 06, 2008 5.055 5.224 5.033 5.185 430,012 +0.04(+0.85%)
Aug 05, 2008 5.019 5.152 4.955 5.141 414,772 +0.29(+6.06%)
Aug 04, 2008 4.783 4.934 4.783 4.847 298,251 -0.14(-2.74%)
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.