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 -0.14 (-0.56%)
Official Closing 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 (%)
Nov 30, 2009 2.543 2.581 2.466 2.580 2,091,314 +0.02(+0.72%)
Nov 27, 2009 2.497 2.625 2.487 2.562 848,850 -0.12(-4.48%)
Nov 25, 2009 2.727 2.729 2.677 2.682 1,459,180 -0.01(-0.22%)
Nov 24, 2009 2.716 2.716 2.636 2.688 1,880,446 -0.03(-1.26%)
Nov 23, 2009 2.695 2.776 2.692 2.722 997,490 +0.10(+3.91%)
Nov 20, 2009 2.588 2.633 2.580 2.620 894,109 -0.00(-0.04%)
Nov 19, 2009 2.710 2.718 2.584 2.621 1,124,130 -0.14(-5.16%)
Nov 18, 2009 2.787 2.787 2.714 2.763 932,587 -0.01(-0.49%)
Nov 17, 2009 2.769 2.795 2.733 2.777 915,330 -0.02(-0.59%)
Nov 16, 2009 2.689 2.825 2.683 2.793 1,269,297 +0.15(+5.57%)
Nov 13, 2009 2.607 2.667 2.539 2.646 1,062,361 +0.04(+1.65%)
Nov 12, 2009 2.704 2.743 2.593 2.603 1,067,052 -0.11(-4.00%)
Nov 11, 2009 2.721 2.763 2.670 2.711 1,333,298 +0.04(+1.54%)
Nov 10, 2009 2.697 2.729 2.629 2.670 1,498,314 -0.03(-1.05%)
Nov 09, 2009 2.647 2.703 2.639 2.699 1,491,769 +0.11(+4.07%)
Nov 06, 2009 2.538 2.633 2.523 2.593 1,103,318 +0.00(+0.19%)
Nov 05, 2009 2.514 2.601 2.488 2.588 1,582,153 +0.13(+5.32%)
Nov 04, 2009 2.553 2.568 2.454 2.458 1,183,542 -0.06(-2.21%)
Nov 03, 2009 2.411 2.515 2.411 2.513 2,009,247 +0.06(+2.51%)
Nov 02, 2009 2.475 2.521 2.376 2.452 1,750,610 -0.00(-0.04%)
Oct 30, 2009 2.576 2.576 2.429 2.453 1,907,433 -0.15(-5.92%)
Oct 29, 2009 2.552 2.626 2.539 2.607 2,129,516 +0.09(+3.73%)
Oct 28, 2009 2.645 2.670 2.496 2.513 1,818,094 -0.16(-5.89%)
Oct 27, 2009 2.744 2.764 2.663 2.670 1,781,377 -0.06(-2.36%)
Oct 26, 2009 2.798 2.873 2.708 2.735 2,071,660 -0.05(-1.65%)
Oct 23, 2009 2.799 2.809 2.770 2.781 809,716 -0.11(-3.91%)
Oct 22, 2009 2.813 2.915 2.746 2.894 1,193,129 +0.08(+3.02%)
Oct 21, 2009 2.883 2.988 2.809 2.809 763,475 -0.09(-3.20%)
Oct 20, 2009 2.860 2.905 2.860 2.902 444,647 -0.07(-2.33%)
Oct 19, 2009 2.946 2.999 2.897 2.971 508,659 +0.05(+1.67%)
Oct 16, 2009 2.948 2.952 2.873 2.922 662,142 -0.07(-2.22%)
Oct 15, 2009 2.931 2.989 2.926 2.989 922,899 +0.01(+0.43%)
Oct 14, 2009 2.959 2.989 2.920 2.976 1,552,810 +0.10(+3.64%)
Oct 13, 2009 2.874 2.897 2.818 2.872 342,690 -0.02(-0.54%)
Oct 12, 2009 2.918 2.939 2.865 2.887 431,220 +0.01(+0.27%)
Oct 09, 2009 2.824 2.885 2.807 2.879 330,205 +0.07(+2.32%)
Oct 08, 2009 2.801 2.862 2.781 2.814 380,308 +0.06(+2.13%)
Oct 07, 2009 2.742 2.771 2.730 2.755 375,781 +0.00(+0.18%)
Oct 06, 2009 2.700 2.780 2.691 2.750 579,317 +0.09(+3.38%)
Oct 05, 2009 2.593 2.672 2.574 2.661 347,975 +0.09(+3.45%)
Oct 02, 2009 2.562 2.620 2.538 2.572 623,131 -0.04(-1.51%)
Oct 01, 2009 2.763 2.768 2.611 2.611 787,307 -0.18(-6.30%)
Sep 30, 2009 2.848 2.856 2.708 2.787 550,025 -0.07(-2.36%)
Sep 29, 2009 2.873 2.906 2.830 2.854 357,070 -0.01(-0.51%)
Sep 28, 2009 2.772 2.889 2.751 2.869 534,058 +0.13(+4.93%)
Sep 25, 2009 2.733 2.772 2.699 2.734 590,071 -0.03(-0.99%)
Sep 24, 2009 2.866 2.889 2.726 2.761 1,165,783 -0.10(-3.51%)
Sep 23, 2009 2.929 2.968 2.857 2.862 577,566 -0.05(-1.74%)
Sep 22, 2009 2.924 2.929 2.873 2.913 695,623 +0.03(+1.08%)
Sep 21, 2009 2.837 2.901 2.832 2.881 527,923 -0.02(-0.54%)
Sep 18, 2009 2.936 2.936 2.851 2.897 589,938 +0.01(+0.43%)
Sep 17, 2009 2.882 2.944 2.875 2.885 1,187,946 +0.06(+2.09%)
Sep 16, 2009 2.807 2.895 2.784 2.826 1,036,030 +0.04(+1.54%)
Sep 15, 2009 2.734 2.787 2.712 2.783 1,083,982 +0.05(+1.89%)
Sep 14, 2009 2.649 2.737 2.649 2.731 682,370 +0.04(+1.52%)
Sep 11, 2009 2.703 2.738 2.665 2.690 583,444 -0.01(-0.22%)
Sep 10, 2009 2.632 2.700 2.585 2.696 1,101,383 +0.07(+2.79%)
Sep 09, 2009 2.561 2.657 2.540 2.623 924,824 +0.07(+2.72%)
Sep 08, 2009 2.561 2.561 2.495 2.553 414,393 +0.05(+2.15%)
Sep 04, 2009 2.433 2.506 2.413 2.500 592,037 +0.05(+2.24%)
Sep 03, 2009 2.414 2.445 2.356 2.445 970,503 +0.05(+2.20%)
Sep 02, 2009 2.399 2.433 2.385 2.392 1,294,420 -0.03(-1.17%)
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.