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 (%)
Aug 31, 2012 4.913 4.943 4.872 4.936 22,707 +0.02(+0.50%)
Aug 30, 2012 4.935 4.935 4.896 4.911 17,703 -0.10(-1.93%)
Aug 29, 2012 4.999 5.009 4.999 5.008 11,358 +0.11(+2.23%)
Aug 27, 2012 4.890 4.925 4.890 4.899 18,419 -0.01(-0.14%)
Aug 24, 2012 4.914 4.914 4.906 4.906 13,743 +0.05(+0.98%)
Aug 23, 2012 4.873 4.873 4.858 4.858 7,316 -0.09(-1.74%)
Aug 22, 2012 4.944 4.944 4.944 4.944 1,023 +0.02(+0.40%)
Aug 21, 2012 5.075 5.078 4.923 4.924 101,594 -0.03(-0.59%)
Aug 20, 2012 4.934 4.966 4.934 4.954 27,854 -0.04(-0.80%)
Aug 17, 2012 4.921 5.005 4.921 4.994 42,723 +0.07(+1.33%)
Aug 16, 2012 4.806 4.928 4.779 4.928 97,624 +0.16(+3.28%)
Aug 15, 2012 4.789 4.789 4.772 4.772 3,069 +0.03(+0.54%)
Aug 14, 2012 4.817 4.817 4.715 4.746 17,396 +0.02(+0.43%)
Aug 13, 2012 4.736 4.736 4.656 4.726 12,719 -0.07(-1.50%)
Aug 10, 2012 4.774 4.798 4.746 4.798 22,963 -0.01(-0.14%)
Aug 09, 2012 4.805 4.805 4.805 4.805 1,023 +0.01(+0.14%)
Aug 08, 2012 4.740 4.801 4.740 4.798 29,676 -0.02(-0.35%)
Aug 07, 2012 4.753 4.849 4.750 4.815 260,863 +0.10(+2.08%)
Aug 06, 2012 4.657 4.739 4.657 4.717 20,558 +0.08(+1.81%)
Aug 03, 2012 4.544 4.674 4.524 4.633 48,617 +0.21(+4.66%)
Aug 02, 2012 4.342 4.451 4.342 4.427 22,860 -0.02(-0.53%)
Aug 01, 2012 4.505 4.521 4.450 4.450 11,225 -0.16(-3.46%)
Jul 31, 2012 4.635 4.647 4.610 4.610 9,209 -0.04(-0.84%)
Jul 30, 2012 4.619 4.654 4.618 4.649 6,017 -0.04(-0.75%)
Jul 27, 2012 4.537 4.710 4.525 4.684 49,323 +0.20(+4.56%)
Jul 26, 2012 4.435 4.485 4.434 4.480 45,025 +0.09(+2.09%)
Jul 25, 2012 4.387 4.388 4.387 4.388 2,046 +0.00(+0.00%)
Jul 24, 2012 4.446 4.446 4.363 4.388 26,094 -0.13(-2.77%)
Jul 23, 2012 4.541 4.541 4.421 4.513 45,199 -0.13(-2.90%)
Jul 20, 2012 4.661 4.666 4.648 4.648 10,847 -0.12(-2.50%)
Jul 19, 2012 4.759 4.767 4.759 4.767 2,046 -0.04(-0.81%)
Jul 18, 2012 4.678 4.806 4.678 4.806 45,353 +0.10(+2.22%)
Jul 17, 2012 4.660 4.704 4.660 4.701 24,866 -0.01(-0.15%)
Jul 14, 2012 4.708 4.708 4.708 0 +0.00(+0.00%)
Jul 13, 2012 4.690 4.721 4.690 4.708 7,930 +0.11(+2.36%)
Jul 12, 2012 4.525 4.627 4.468 4.600 39,602 -0.01(-0.32%)
Jul 11, 2012 4.652 4.652 4.578 4.614 44,002 -0.03(-0.65%)
Jul 10, 2012 4.755 4.755 4.610 4.645 16,680 -0.07(-1.55%)
Jul 09, 2012 4.728 4.739 4.717 4.718 19,442 -0.05(-1.05%)
Jul 06, 2012 4.736 4.768 4.731 4.768 15,349 -0.09(-1.91%)
Jul 05, 2012 4.886 4.896 4.858 4.861 34,854 +0.01(+0.18%)
Jul 03, 2012 4.752 4.874 4.752 4.852 103,764 +0.10(+2.18%)
Jul 02, 2012 4.712 4.753 4.635 4.748 43,388 +0.09(+1.91%)
Jun 29, 2012 4.589 4.681 4.529 4.659 91,105 +0.24(+5.51%)
Jun 28, 2012 4.329 4.416 4.294 4.416 9,414 +0.01(+0.16%)
Jun 27, 2012 4.378 4.409 4.347 4.409 21,888 +0.13(+2.99%)
Jun 26, 2012 4.291 4.291 4.235 4.281 25,582 +0.03(+0.67%)
Jun 25, 2012 4.243 4.274 4.243 4.253 70,076 -0.15(-3.48%)
Jun 22, 2012 4.336 4.411 4.309 4.406 57,305 +0.14(+3.28%)
Jun 21, 2012 4.505 4.505 4.266 4.266 30,852 -0.24(-5.30%)
Jun 20, 2012 4.525 4.562 4.475 4.505 19,238 -0.05(-1.01%)
Jun 19, 2012 4.423 4.582 4.423 4.551 53,969 +0.17(+3.79%)
Jun 18, 2012 4.349 4.405 4.328 4.385 46,303 -0.00(-0.09%)
Jun 15, 2012 4.301 4.394 4.301 4.389 18,934 +0.12(+2.70%)
Jun 14, 2012 4.232 4.297 4.232 4.274 38,227 +0.09(+2.16%)
Jun 13, 2012 4.276 4.310 4.142 4.183 36,866 -0.11(-2.52%)
Jun 12, 2012 4.226 4.291 4.162 4.291 27,133 +0.12(+2.93%)
Jun 11, 2012 4.515 4.515 4.169 4.169 185,049 -0.22(-5.07%)
Jun 08, 2012 4.239 4.404 4.233 4.392 42,475 +0.08(+1.97%)
Jun 07, 2012 4.492 4.492 4.301 4.307 55,371 -0.05(-1.14%)
Jun 06, 2012 4.209 4.357 4.201 4.357 127,170 +0.21(+5.18%)
Jun 05, 2012 4.053 4.154 4.048 4.142 113,608 +0.08(+1.88%)
Jun 04, 2012 4.100 4.117 4.002 4.065 61,195 -0.02(-0.49%)
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.