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

Ultra Smallcap600 2X ETF (NY: SAA )

22.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Apr 30, 2010 4.235 4.238 3.941 3.941 789,141 -0.28(-6.65%)
Apr 29, 2010 4.094 4.222 4.051 4.222 503,138 +0.19(+4.75%)
Apr 28, 2010 4.069 4.073 3.988 4.031 563,135 +0.01(+0.34%)
Apr 27, 2010 4.170 4.241 4.004 4.017 684,736 -0.19(-4.41%)
Apr 26, 2010 4.244 4.295 4.200 4.202 763,598 -0.04(-0.90%)
Apr 23, 2010 4.170 4.245 4.125 4.240 1,043,680 +0.09(+2.21%)
Apr 22, 2010 3.978 4.161 3.937 4.149 435,973 +0.10(+2.41%)
Apr 21, 2010 4.003 4.062 3.983 4.051 469,586 +0.06(+1.44%)
Apr 20, 2010 3.933 3.993 3.903 3.993 1,186,646 +0.10(+2.66%)
Apr 19, 2010 3.872 3.937 3.778 3.890 624,074 -0.02(-0.47%)
Apr 16, 2010 3.973 4.008 3.854 3.908 1,734,213 -0.09(-2.27%)
Apr 15, 2010 3.974 4.018 3.969 3.999 523,786 +0.02(+0.47%)
Apr 14, 2010 3.866 3.981 3.860 3.981 757,258 +0.16(+4.16%)
Apr 13, 2010 3.784 3.826 3.745 3.822 368,008 +0.02(+0.46%)
Apr 12, 2010 3.786 3.818 3.762 3.804 527,903 +0.03(+0.78%)
Apr 09, 2010 3.749 3.778 3.697 3.775 217,966 +0.03(+0.86%)
Apr 08, 2010 3.729 3.766 3.672 3.743 328,198 -0.01(-0.18%)
Apr 07, 2010 3.765 3.789 3.708 3.749 505,801 -0.03(-0.67%)
Apr 06, 2010 3.714 3.793 3.691 3.775 590,511 +0.05(+1.23%)
Apr 05, 2010 3.632 3.729 3.609 3.729 956,236 +0.13(+3.52%)
Apr 01, 2010 3.591 3.602 3.602 3.602 1,093,824 +0.06(+1.82%)
Mar 31, 2010 3.577 3.653 3.537 3.537 325,187 -0.07(-1.84%)
Mar 30, 2010 3.602 3.637 3.556 3.604 666,772 +0.02(+0.52%)
Mar 29, 2010 3.590 3.613 3.552 3.585 258,533 +0.03(+0.93%)
Mar 26, 2010 3.590 3.629 3.530 3.552 510,871 -0.01(-0.36%)
Mar 25, 2010 3.666 3.709 3.565 3.565 553,139 -0.04(-1.16%)
Mar 24, 2010 3.673 3.678 3.607 3.607 659,377 -0.09(-2.46%)
Mar 23, 2010 3.631 3.703 3.602 3.698 506,856 +0.08(+2.24%)
Mar 22, 2010 3.464 3.629 3.458 3.617 501,479 +0.10(+2.80%)
Mar 19, 2010 3.614 3.617 3.492 3.518 1,483,719 -0.07(-2.04%)
Mar 18, 2010 3.613 3.645 3.575 3.591 655,444 -0.03(-0.70%)
Mar 17, 2010 3.575 3.640 3.575 3.617 807,402 +0.06(+1.62%)
Mar 16, 2010 3.540 3.560 3.493 3.559 387,498 +0.06(+1.67%)
Mar 15, 2010 3.463 3.510 3.453 3.500 953,173 -0.01(-0.39%)
Mar 12, 2010 3.549 3.549 3.465 3.514 436,259 +0.00(+0.08%)
Mar 11, 2010 3.456 3.514 3.426 3.511 286,237 +0.02(+0.50%)
Mar 10, 2010 3.449 3.525 3.442 3.494 783,067 +0.04(+1.27%)
Mar 09, 2010 3.397 3.482 3.391 3.450 932,546 +0.04(+1.23%)
Mar 08, 2010 3.399 3.427 3.389 3.408 823,901 +0.02(+0.50%)
Mar 05, 2010 3.316 3.401 3.300 3.391 798,594 +0.12(+3.79%)
Mar 04, 2010 3.260 3.275 3.236 3.267 437,642 +0.02(+0.60%)
Mar 03, 2010 3.258 3.294 3.226 3.247 519,064 +0.02(+0.51%)
Mar 02, 2010 3.205 3.251 3.193 3.231 652,536 +0.05(+1.72%)
Mar 01, 2010 3.105 3.182 3.105 3.176 738,505 +0.12(+3.93%)
Feb 26, 2010 3.084 3.087 3.031 3.056 540,378 -0.01(-0.45%)
Feb 25, 2010 2.996 3.077 2.976 3.070 865,739 -0.01(-0.38%)
Feb 24, 2010 3.034 3.100 3.034 3.081 643,748 +0.07(+2.27%)
Feb 23, 2010 3.066 3.080 2.998 3.013 609,592 -0.07(-2.16%)
Feb 22, 2010 3.096 3.100 3.062 3.080 800,509 +0.01(+0.35%)
Feb 19, 2010 3.022 3.083 3.015 3.069 465,080 +0.02(+0.77%)
Feb 18, 2010 2.985 3.045 2.978 3.045 349,859 +0.06(+2.06%)
Feb 17, 2010 2.972 2.995 2.944 2.984 369,145 +0.03(+1.13%)
Feb 16, 2010 2.913 2.951 2.870 2.951 725,498 +0.09(+3.25%)
Feb 12, 2010 2.773 2.858 2.858 2.858 2,324,889 +0.03(+1.21%)
Feb 11, 2010 2.728 2.824 2.685 2.824 447,792 +0.08(+3.10%)
Feb 10, 2010 2.710 2.747 2.661 2.739 652,914 +0.03(+0.94%)
Feb 09, 2010 2.720 2.753 2.664 2.713 845,491 +0.06(+2.40%)
Feb 08, 2010 2.682 2.723 2.650 2.650 1,175,021 -0.06(-2.30%)
Feb 05, 2010 2.702 2.713 2.607 2.712 980,253 +0.01(+0.25%)
Feb 04, 2010 2.835 2.843 2.696 2.706 1,495,651 -0.17(-5.81%)
Feb 03, 2010 2.904 2.918 2.830 2.873 638,668 -0.04(-1.51%)
Feb 02, 2010 2.880 2.929 2.847 2.916 1,250,401 +0.05(+1.77%)
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.