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

Ultra Smallcap600 2X ETF (NY: SAA )

22.44 -0.11 (-0.48%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 26, 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 (%)
Jan 31, 2018 20.41 20.41 20.41 20.37 1,968 -0.19(-0.92%)
Jan 30, 2018 20.63 20.69 20.49 20.56 13,302 -0.52(-2.45%)
Jan 29, 2018 21.00 21.08 20.97 21.08 2,711 -0.03(-0.14%)
Jan 26, 2018 21.03 21.11 20.97 21.11 2,188 +0.15(+0.71%)
Jan 24, 2018 20.96 20.96 20.96 891 -0.16(-0.76%)
Jan 23, 2018 20.92 21.20 20.91 21.12 36,207 +0.07(+0.32%)
Jan 22, 2018 21.00 21.05 20.96 21.05 8,766 +0.05(+0.22%)
Jan 19, 2018 20.64 21.00 20.64 21.00 7,469 +0.55(+2.67%)
Jan 18, 2018 20.74 20.74 20.46 20.46 9,673 -0.29(-1.38%)
Jan 17, 2018 20.48 20.74 20.48 20.74 4,388 +0.32(+1.56%)
Jan 16, 2018 20.77 20.77 20.42 20.42 2,860 -0.27(-1.33%)
Jan 12, 2018 20.70 20.70 20.70 0 +0.13(+0.64%)
Jan 11, 2018 20.41 20.59 20.41 20.57 7,120 +0.75(+3.76%)
Jan 10, 2018 19.69 19.69 19.69 19.82 2,993 -0.14(-0.72%)
Jan 09, 2018 19.96 19.96 19.96 19.96 3,834 +0.01(+0.05%)
Jan 08, 2018 19.60 19.98 19.60 19.96 39,898 +0.11(+0.55%)
Jan 05, 2018 19.69 19.85 19.69 19.85 4,121 +0.06(+0.32%)
Jan 04, 2018 19.74 19.80 19.72 19.78 12,533 +0.16(+0.81%)
Jan 03, 2018 19.70 19.73 19.63 19.63 5,018 +0.08(+0.41%)
Jan 02, 2018 19.68 19.55 19.55 29,410 -0.10(-0.49%)
Dec 29, 2017 19.64 19.64 19.64 0 +0.03(+0.16%)
Dec 28, 2017 19.61 19.61 19.61 19.61 2,245 +0.07(+0.37%)
Dec 27, 2017 19.49 19.55 19.49 19.54 5,587 +0.03(+0.16%)
Dec 26, 2017 19.51 19.51 19.51 19.51 4,567 +0.00(+0.00%)
Dec 22, 2017 19.69 19.69 19.50 19.51 6,238 -0.14(-0.70%)
Dec 21, 2017 19.66 19.66 19.64 19.64 19,454 +0.13(+0.69%)
Dec 20, 2017 19.48 19.51 19.48 19.51 3,706 -0.04(-0.18%)
Dec 19, 2017 19.66 19.66 19.51 19.54 16,660 -0.12(-0.62%)
Dec 18, 2017 19.83 19.83 19.62 19.67 9,765 +0.35(+1.84%)
Dec 15, 2017 19.33 19.33 19.31 19.31 10,452 +0.21(+1.08%)
Dec 13, 2017 19.11 19.11 19.11 548 +0.04(+0.22%)
Dec 12, 2017 19.06 19.06 19.06 19.06 610 -0.02(-0.12%)
Dec 08, 2017 19.09 19.09 19.09 630 +0.07(+0.38%)
Dec 07, 2017 19.01 19.01 19.01 19.01 5,064 +0.09(+0.48%)
Dec 06, 2017 19.09 19.09 18.92 18.92 16,983 -0.51(-2.62%)
Dec 05, 2017 19.31 19.43 19.31 19.43 3,726 +0.03(+0.14%)
Dec 04, 2017 19.76 19.88 19.41 19.41 16,655 +0.47(+2.47%)
Nov 28, 2017 18.94 18.94 18.94 184 +0.12(+0.62%)
Nov 27, 2017 19.00 19.00 18.82 18.82 9,242 -0.07(-0.39%)
Nov 22, 2017 18.89 18.89 18.89 528 +0.03(+0.17%)
Nov 21, 2017 18.89 18.89 18.86 18.86 2,552 +0.39(+2.09%)
Nov 20, 2017 18.40 18.48 18.40 18.48 4,372 +0.19(+1.03%)
Nov 17, 2017 18.29 18.29 18.29 18.29 979 +0.68(+3.89%)
Nov 15, 2017 17.60 17.60 17.60 123 -0.04(-0.22%)
Nov 14, 2017 17.62 17.64 17.62 17.64 1,917 -0.09(-0.49%)
Nov 13, 2017 17.64 17.74 17.64 17.73 10,975 -0.03(-0.19%)
Nov 10, 2017 17.76 17.76 17.76 17.76 2,322 +0.18(+1.05%)
Nov 09, 2017 17.65 17.65 17.58 17.58 3,506 -0.00(-0.02%)
Nov 08, 2017 17.48 17.58 17.48 17.58 5,341 -0.10(-0.59%)
Nov 07, 2017 17.69 17.69 17.69 17.69 625 -0.38(-2.12%)
Nov 06, 2017 17.98 18.07 17.98 18.07 1,937 -0.07(-0.40%)
Nov 03, 2017 18.14 18.14 18.14 18.14 743 +0.00(+0.00%)
Nov 02, 2017 18.14 18.14 18.14 18.14 2,783 +0.00(+0.00%)
Nov 01, 2017 18.54 18.54 18.11 18.14 5,428 -0.01(-0.07%)
Oct 30, 2017 18.15 18.15 18.15 692 -0.12(-0.64%)
Oct 27, 2017 18.39 18.39 18.27 2,342 -0.12(-0.67%)
Oct 26, 2017 18.58 18.58 18.39 18.39 2,409 +0.34(+1.88%)
Oct 25, 2017 18.24 18.24 17.98 18.06 3,306 -0.46(-2.50%)
Oct 24, 2017 18.50 18.52 18.50 18.52 1,727 +0.23(+1.27%)
Oct 18, 2017 18.29 18.29 18.29 789 -0.02(-0.13%)
Oct 16, 2017 18.31 18.31 18.31 738 -0.06(-0.34%)
Oct 13, 2017 18.45 18.46 18.36 18.37 6,623 -0.01(-0.03%)
Oct 12, 2017 18.41 18.41 18.38 18.38 1,517 -0.05(-0.29%)
Oct 11, 2017 18.45 18.45 18.43 18.43 3,542 -0.03(-0.18%)
Oct 10, 2017 18.47 18.47 18.46 18.46 1,748 +0.10(+0.54%)
Oct 09, 2017 18.38 18.38 18.36 18.36 6,761 -0.17(-0.90%)
Oct 06, 2017 18.51 18.53 18.49 18.53 5,111 -0.10(-0.54%)
Oct 05, 2017 18.66 18.66 18.63 18.63 2,809 +0.17(+0.92%)
Oct 04, 2017 18.68 18.71 18.46 18.46 9,037 -0.12(-0.62%)
Oct 03, 2017 18.63 18.63 18.58 18.58 8,284 +0.00(+0.01%)
Oct 02, 2017 18.20 18.57 18.20 18.57 18,229 +0.40(+2.19%)
Sep 29, 2017 18.14 18.19 18.14 18.18 4,613 +0.23(+1.28%)
Sep 28, 2017 17.82 18.02 17.82 17.95 7,848 +0.01(+0.04%)
Sep 27, 2017 17.36 17.96 17.36 17.94 11,365 +0.72(+4.17%)
Sep 26, 2017 17.13 17.22 17.13 17.22 3,839 +0.18(+1.06%)
Sep 25, 2017 17.04 17.04 17.04 17.04 3,224 +0.07(+0.43%)
Sep 22, 2017 16.99 17.00 16.97 16.97 8,940 +0.24(+1.43%)
Sep 20, 2017 16.73 1,025 +0.10(+0.61%)
Sep 19, 2017 16.62 16.63 16.62 16.63 2,542 +0.27(+1.65%)
Sep 15, 2017 16.36 374 +0.09(+0.58%)
Sep 13, 2017 16.26 281 +0.15(+0.93%)
Sep 12, 2017 16.12 16.12 16.11 16.11 1,886 +0.16(+1.01%)
Sep 11, 2017 15.96 15.96 15.95 15.95 1,691 +0.34(+2.16%)
Sep 08, 2017 15.71 15.71 15.61 15.61 1,630 -0.07(-0.47%)
Sep 06, 2017 15.69 604 +0.12(+0.76%)
Sep 05, 2017 15.58 15.58 15.57 15.57 1,430 -0.24(-1.53%)
Sep 01, 2017 15.80 15.81 15.80 15.81 4,521 +0.48(+3.12%)
Aug 30, 2017 15.33 158 +0.16(+1.08%)
Aug 29, 2017 15.17 15.17 15.17 15.17 6,151 +0.00(+0.00%)
Aug 28, 2017 15.16 15.17 15.16 15.17 4,885 +0.01(+0.04%)
Aug 25, 2017 15.16 15.16 15.16 15.16 1,276 +0.03(+0.19%)
Aug 22, 2017 15.13 15.13 15.13 0 +0.32(+2.13%)
Aug 18, 2017 14.82 174 -0.30(-1.97%)
Aug 17, 2017 15.46 15.46 15.11 15.11 3,291 -0.41(-2.63%)
Aug 15, 2017 15.52 215 -0.20(-1.27%)
Aug 14, 2017 15.68 15.72 15.68 15.72 2,506 +0.44(+2.87%)
Aug 11, 2017 15.27 15.28 15.24 15.28 9,381 -0.13(-0.87%)
Aug 10, 2017 15.61 15.61 15.42 15.42 8,822 -0.52(-3.27%)
Aug 09, 2017 15.94 15.94 15.94 15.94 2,998 -0.14(-0.89%)
Aug 08, 2017 16.28 16.28 16.08 16.08 5,485 -0.05(-0.32%)
Aug 07, 2017 16.13 16.13 16.13 16.13 789 +0.06(+0.36%)
Aug 03, 2017 16.07 240 -0.50(-3.00%)
Aug 01, 2017 16.57 384 +0.02(+0.14%)
Jul 31, 2017 16.45 16.55 16.45 16.55 4,029 -0.03(-0.19%)
Jul 28, 2017 16.72 16.72 16.57 16.58 4,126 -0.46(-2.70%)
Jul 25, 2017 17.04 56 +0.37(+2.21%)
Jul 21, 2017 16.67 235 -0.25(-1.49%)
Jul 20, 2017 16.89 16.94 16.89 16.92 13,067 +0.14(+0.81%)
Jul 19, 2017 16.75 16.79 16.74 16.79 12,298 +0.28(+1.73%)
Jul 18, 2017 16.50 16.50 16.50 16.50 543 -0.05(-0.30%)
Jul 14, 2017 16.55 158 +0.18(+1.08%)
Jul 12, 2017 16.37 133 +0.28(+1.76%)
Jul 11, 2017 16.09 16.09 16.09 16.09 1,927 -0.40(-2.44%)
Jul 03, 2017 16.49 297 +0.11(+0.66%)
Jun 30, 2017 16.30 16.39 16.24 16.39 11,493 -0.01(-0.04%)
Jun 29, 2017 16.39 16.39 16.39 16.39 907 +0.30(+1.87%)
Jun 23, 2017 16.09 205 +0.27(+1.70%)
Jun 22, 2017 15.77 15.82 15.77 15.82 1,471 -0.09(-0.59%)
Jun 21, 2017 15.92 15.92 15.92 15.92 671 -0.32(-1.94%)
Jun 19, 2017 16.23 30 -0.09(-0.58%)
Jun 15, 2017 16.33 1,322 -0.02(-0.15%)
Jun 14, 2017 16.35 16.35 16.35 16.35 717 -0.30(-1.83%)
Jun 13, 2017 16.66 16.66 16.66 16.66 1,753 +0.01(+0.04%)
Jun 12, 2017 16.65 16.65 16.65 16.65 2,394 +0.15(+0.92%)
Jun 09, 2017 16.66 16.69 16.45 16.50 32,593 -0.02(-0.12%)
Jun 08, 2017 16.30 16.52 16.10 16.52 25,652 +0.61(+3.85%)
Jun 06, 2017 15.90 15.90 15.90 0 +0.01(+0.04%)
Jun 05, 2017 15.90 15.90 15.90 15.90 1,025 -0.31(-1.90%)
Jun 02, 2017 16.03 16.47 16.03 16.21 18,465 +0.79(+5.09%)
Jun 01, 2017 15.33 15.42 15.33 15.42 5,382 +0.00(+0.03%)
May 30, 2017 15.42 71 +0.06(+0.37%)
May 26, 2017 15.55 15.55 15.36 15.36 34,341 -0.15(-0.96%)
May 25, 2017 15.51 15.51 15.50 15.51 6,131 -0.05(-0.33%)
May 24, 2017 15.50 15.56 15.50 15.56 4,941 +0.00(+0.01%)
May 23, 2017 15.56 15.56 15.56 15.56 1,625 +0.16(+1.01%)
May 22, 2017 15.40 15.40 15.40 15.40 753 +0.31(+2.08%)
May 18, 2017 15.09 656 +0.09(+0.59%)
May 17, 2017 15.57 15.57 15.00 15.00 22,181 -0.74(-4.72%)
May 16, 2017 15.71 15.74 15.71 15.74 3,291 -0.06(-0.37%)
May 15, 2017 15.80 15.80 15.80 15.80 3,742 +0.09(+0.56%)
May 12, 2017 15.71 15.71 15.71 15.71 1,291 -0.14(-0.91%)
May 11, 2017 15.92 15.92 15.86 15.86 1,645 -0.18(-1.11%)
May 10, 2017 16.03 16.03 16.02 16.03 6,874 -0.05(-0.33%)
May 09, 2017 16.09 16.09 16.09 16.09 3,762 +0.13(+0.81%)
May 08, 2017 15.96 15.96 15.96 15.96 1,091 +0.16(+1.00%)
May 04, 2017 15.80 917 -0.42(-2.61%)
May 02, 2017 16.22 97 -0.13(-0.78%)
May 01, 2017 16.12 16.35 16.12 16.35 5,721 -0.17(-1.05%)
Apr 27, 2017 16.53 25 -0.19(-1.15%)
Apr 26, 2017 16.45 16.72 16.45 16.72 8,381 +0.22(+1.36%)
Apr 25, 2017 16.41 16.49 16.41 16.49 17,204 +0.40(+2.48%)
Apr 24, 2017 16.15 16.15 16.05 16.09 16,876 +0.32(+2.04%)
Apr 21, 2017 15.62 15.78 15.62 15.77 5,285 +0.01(+0.07%)
Apr 20, 2017 15.70 15.76 15.69 15.76 5,167 +0.41(+2.66%)
Apr 19, 2017 15.33 15.55 15.33 15.35 10,934 +0.27(+1.78%)
Apr 17, 2017 15.08 256 -0.24(-1.59%)
Apr 13, 2017 15.33 15.33 15.33 15.33 1,235 +0.16(+1.04%)
Apr 12, 2017 15.30 15.31 15.17 15.17 2,629 -0.29(-1.89%)
Apr 11, 2017 15.35 15.56 15.35 15.46 10,406 +0.10(+0.62%)
Apr 10, 2017 15.37 15.37 15.37 15.37 2,178 +0.07(+0.46%)
Apr 07, 2017 15.30 15.30 15.29 15.30 13,328 +0.15(+0.97%)
Apr 06, 2017 14.98 15.24 14.98 15.15 17,860 -0.21(-1.35%)
Apr 05, 2017 15.36 15.36 15.36 15.36 2,881 -0.38(-2.43%)
Apr 03, 2017 15.74 266 -0.25(-1.55%)
Mar 31, 2017 15.99 15.99 15.99 15.99 8,202 +0.17(+1.07%)
Mar 30, 2017 15.69 15.82 15.69 15.82 15,343 +0.27(+1.76%)
Mar 29, 2017 15.45 15.54 15.45 15.54 2,568 +0.16(+1.04%)
Mar 28, 2017 15.30 15.39 15.30 15.38 3,829 +0.17(+1.09%)
Mar 27, 2017 14.74 15.22 14.74 15.22 9,027 -0.06(-0.38%)
Mar 23, 2017 15.27 2,629 +0.41(+2.78%)
Mar 22, 2017 15.02 15.02 14.84 14.86 12,841 -0.34(-2.26%)
Mar 21, 2017 15.31 15.31 15.20 15.20 6,213 -0.70(-4.39%)
Mar 20, 2017 15.86 16.00 15.78 15.90 8,960 -0.06(-0.40%)
Mar 17, 2017 15.81 16.00 15.81 15.97 11,155 +0.14(+0.88%)
Mar 16, 2017 15.76 15.83 15.76 15.83 6,038 +0.18(+1.17%)
Mar 15, 2017 15.62 15.64 15.60 15.64 7,182 +0.35(+2.27%)
Mar 14, 2017 15.30 15.30 15.30 15.30 2,132 +0.04(+0.26%)
Mar 13, 2017 15.35 15.61 15.26 15.26 22,694 -0.06(-0.42%)
Mar 10, 2017 15.40 15.41 15.20 15.32 6,889 -0.06(-0.42%)
Mar 09, 2017 15.55 15.64 15.18 15.39 26,703 -0.08(-0.54%)
Mar 08, 2017 15.71 15.74 15.47 15.47 3,378 -0.20(-1.25%)
Mar 07, 2017 15.68 15.68 15.66 15.66 4,829 -0.02(-0.13%)
Mar 06, 2017 15.98 15.98 15.61 15.69 58,548 -0.60(-3.67%)
Mar 02, 2017 16.28 82 -0.25(-1.51%)
Mar 01, 2017 16.43 16.53 16.43 16.53 18,403 +0.18(+1.08%)
Feb 28, 2017 16.36 16.36 16.36 16.36 2,132 -0.03(-0.18%)
Feb 27, 2017 16.38 16.39 16.29 16.39 11,534 +0.20(+1.24%)
Feb 23, 2017 16.18 210 -0.10(-0.63%)
Feb 22, 2017 16.41 16.41 16.29 16.29 7,166 -0.16(-1.00%)
Feb 21, 2017 16.11 16.70 16.11 16.45 25,801 +0.28(+1.76%)
Feb 17, 2017 16.17 16.17 16.17 0 -0.21(-1.28%)
Feb 15, 2017 16.38 1,204 +0.24(+1.49%)
Feb 14, 2017 16.15 16.23 16.10 16.14 16,399 -0.01(-0.05%)
Feb 13, 2017 16.05 16.22 16.05 16.15 15,097 +0.14(+0.84%)
Feb 10, 2017 15.88 16.01 15.86 16.01 17,511 +0.34(+2.15%)
Feb 09, 2017 15.61 15.68 15.61 15.67 18,931 +0.39(+2.53%)
Feb 08, 2017 15.28 15.29 15.18 15.29 12,067 -0.06(-0.36%)
Feb 07, 2017 15.34 15.34 15.34 15.34 1,461 -0.05(-0.35%)
Feb 06, 2017 15.47 15.86 15.40 15.40 6,208 -0.23(-1.45%)
Feb 03, 2017 15.58 15.82 15.56 15.62 19,541 +0.27(+1.75%)
Feb 02, 2017 15.33 15.41 15.28 15.35 15,035 -0.15(-0.97%)
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.