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

Ultra Smallcap600 2X ETF (NY: SAA )

25.01 -0.19 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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, 2011 4.121 4.203 4.075 4.078 211,973 -0.19(-4.51%)
Oct 28, 2011 4.278 4.350 4.217 4.270 184,625 -0.03(-0.68%)
Oct 27, 2011 4.149 4.354 4.118 4.299 318,599 +0.41(+10.58%)
Oct 26, 2011 3.907 3.938 3.711 3.888 172,083 +0.13(+3.46%)
Oct 25, 2011 3.953 3.953 3.758 3.758 253,737 -0.24(-6.03%)
Oct 24, 2011 3.802 4.021 3.802 3.999 274,685 +0.24(+6.45%)
Oct 21, 2011 3.695 3.757 3.664 3.757 178,973 +0.15(+4.28%)
Oct 20, 2011 3.589 3.603 3.408 3.603 86,435 +0.03(+0.76%)
Oct 19, 2011 3.686 3.728 3.551 3.576 119,793 -0.11(-3.05%)
Oct 18, 2011 3.437 3.734 3.437 3.688 82,934 +0.18(+5.06%)
Oct 17, 2011 3.709 3.709 3.506 3.510 164,741 -0.26(-6.87%)
Oct 14, 2011 3.718 3.769 3.653 3.769 160,134 +0.13(+3.71%)
Oct 13, 2011 3.593 3.662 3.522 3.634 175,001 -0.01(-0.19%)
Oct 12, 2011 3.609 3.716 3.580 3.641 126,848 +0.11(+3.13%)
Oct 11, 2011 3.454 3.559 3.443 3.531 160,103 +0.04(+1.26%)
Oct 10, 2011 3.377 3.488 3.366 3.487 64,401 +0.26(+7.92%)
Oct 07, 2011 3.418 3.430 3.220 3.231 281,289 -0.18(-5.27%)
Oct 06, 2011 3.237 3.412 3.237 3.411 100,595 +0.15(+4.64%)
Oct 05, 2011 3.184 3.289 3.070 3.259 566,808 +0.08(+2.55%)
Oct 04, 2011 2.757 3.178 2.744 3.178 218,720 +0.38(+13.42%)
Oct 03, 2011 3.058 3.127 2.799 2.802 244,041 -0.31(-9.92%)
Sep 30, 2011 3.200 3.283 3.110 3.111 162,520 -0.19(-5.63%)
Sep 29, 2011 3.338 3.355 3.127 3.296 114,059 +0.10(+3.05%)
Sep 28, 2011 3.449 3.464 3.190 3.199 94,125 -0.23(-6.83%)
Sep 27, 2011 3.449 3.591 3.401 3.433 156,704 +0.13(+4.06%)
Sep 26, 2011 3.226 3.304 3.145 3.299 88,575 +0.15(+4.84%)
Sep 23, 2011 3.063 3.195 3.063 3.147 126,960 +0.05(+1.64%)
Sep 22, 2011 3.043 3.164 3.025 3.096 243,191 -0.17(-5.23%)
Sep 21, 2011 3.528 3.528 3.267 3.267 84,367 -0.26(-7.47%)
Sep 20, 2011 3.674 3.744 3.526 3.531 325,265 -0.17(-4.52%)
Sep 19, 2011 3.628 3.715 3.556 3.698 172,646 -0.07(-1.79%)
Sep 16, 2011 3.803 3.831 3.717 3.765 296,658 +0.01(+0.29%)
Sep 15, 2011 3.739 3.773 3.637 3.754 157,933 +0.08(+2.23%)
Sep 14, 2011 3.608 3.761 3.489 3.672 1,522,792 +0.13(+3.55%)
Sep 13, 2011 3.488 3.562 3.448 3.546 239,024 +0.12(+3.51%)
Sep 12, 2011 3.290 3.434 3.272 3.426 267,088 +0.04(+1.15%)
Sep 09, 2011 3.519 3.554 3.321 3.387 390,803 -0.24(-6.65%)
Sep 08, 2011 3.679 3.776 3.571 3.628 103,319 -0.12(-3.18%)
Sep 07, 2011 3.598 3.749 3.567 3.748 308,801 +0.28(+8.21%)
Sep 06, 2011 3.240 3.463 3.240 3.463 353,135 -0.02(-0.62%)
Sep 02, 2011 3.593 3.649 3.466 3.485 129,080 -0.27(-7.16%)
Sep 01, 2011 3.949 4.024 3.717 3.753 206,638 -0.16(-4.04%)
Aug 31, 2011 3.980 4.043 3.851 3.912 180,048 -0.03(-0.64%)
Aug 30, 2011 3.843 3.960 3.755 3.937 177,202 +0.05(+1.26%)
Aug 29, 2011 3.660 3.888 3.624 3.888 272,535 +0.33(+9.25%)
Aug 26, 2011 3.340 3.574 3.225 3.559 157,738 +0.14(+4.22%)
Aug 25, 2011 3.696 3.696 3.380 3.415 308,770 -0.19(-5.22%)
Aug 24, 2011 3.481 3.631 3.437 3.603 123,909 +0.13(+3.89%)
Aug 23, 2011 3.217 3.468 3.173 3.468 120,295 +0.29(+9.16%)
Aug 22, 2011 3.367 3.377 3.139 3.177 452,113 -0.00(-0.15%)
Aug 19, 2011 3.151 3.386 3.149 3.182 315,405 -0.12(-3.52%)
Aug 18, 2011 3.464 3.475 3.244 3.298 365,135 -0.40(-10.90%)
Aug 17, 2011 3.770 3.811 3.645 3.702 383,667 -0.07(-1.84%)
Aug 16, 2011 3.751 3.797 3.643 3.771 216,980 -0.06(-1.67%)
Aug 15, 2011 3.751 3.835 3.713 3.835 154,390 +0.18(+4.99%)
Aug 12, 2011 3.711 3.732 3.551 3.653 243,365 +0.03(+0.75%)
Aug 11, 2011 3.328 3.703 3.290 3.625 376,756 +0.35(+10.67%)
Aug 10, 2011 3.426 3.560 3.260 3.276 305,494 -0.35(-9.69%)
Aug 09, 2011 3.569 3.627 3.092 3.627 469,437 +0.38(+11.67%)
Aug 08, 2011 3.569 3.832 3.248 3.248 1,288,611 -0.65(-16.77%)
Aug 05, 2011 4.128 4.278 3.722 3.903 1,550,887 -0.12(-3.06%)
Aug 04, 2011 4.355 4.364 4.026 4.026 755,580 -0.46(-10.22%)
Aug 03, 2011 4.416 4.484 4.239 4.484 941,844 +0.05(+1.06%)
Aug 02, 2011 4.665 4.753 4.419 4.437 681,339 -0.27(-5.73%)
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.