Skip to main content

Ultra Smallcap600 2X ETF (NY: SAA )

22.44 -0.11 (-0.49%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 26.15 26.15 26.15 0 +0.35(+1.34%)
Aug 30, 2018 25.79 25.80 25.79 25.80 3,029 -0.19(-0.72%)
Aug 29, 2018 26.00 26.00 25.75 25.99 6,648 +0.20(+0.79%)
Aug 28, 2018 26.15 26.15 25.71 25.78 6,095 -0.09(-0.34%)
Aug 27, 2018 25.79 26.20 25.79 25.87 3,814 +0.13(+0.50%)
Aug 24, 2018 25.65 25.75 25.65 25.74 5,639 +0.05(+0.20%)
Aug 23, 2018 25.69 25.69 25.65 25.69 4,788 -0.16(-0.63%)
Aug 22, 2018 26.07 26.07 25.81 25.86 9,160 +0.08(+0.30%)
Aug 21, 2018 25.45 25.78 25.45 25.78 5,428 +0.55(+2.19%)
Aug 20, 2018 25.09 25.24 25.07 25.23 10,283 +0.26(+1.02%)
Aug 17, 2018 24.81 25.02 24.81 24.97 13,841 +0.33(+1.34%)
Aug 16, 2018 24.68 24.68 24.64 24.64 3,014 +0.38(+1.58%)
Aug 15, 2018 24.26 24.26 24.26 24.26 1,891 -0.52(-2.10%)
Aug 14, 2018 24.56 24.78 24.54 24.78 6,090 +0.46(+1.88%)
Aug 13, 2018 24.48 24.48 24.26 24.32 5,577 -0.22(-0.91%)
Aug 10, 2018 24.51 24.61 24.51 24.55 12,303 -0.01(-0.02%)
Aug 09, 2018 24.52 24.74 24.52 24.55 9,699 +0.03(+0.12%)
Aug 08, 2018 24.72 24.72 24.48 24.52 4,582 -0.05(-0.21%)
Aug 07, 2018 24.50 24.68 24.50 24.57 9,058 +0.15(+0.61%)
Aug 06, 2018 24.27 24.43 24.27 24.43 6,443 +0.46(+1.92%)
Aug 03, 2018 23.97 23.97 23.97 23.97 1,025 -0.30(-1.25%)
Aug 02, 2018 23.95 24.27 23.95 24.27 14,430 +0.61(+2.56%)
Aug 01, 2018 23.56 23.66 23.56 23.66 4,101 -0.17(-0.73%)
Jul 31, 2018 23.31 23.84 23.31 23.84 2,788 +0.43(+1.83%)
Jul 30, 2018 23.50 23.63 23.41 23.41 6,710 -0.27(-1.13%)
Jul 27, 2018 23.68 23.68 23.68 23.68 2,050 -0.70(-2.88%)
Jul 26, 2018 24.18 24.38 24.15 24.38 6,489 +0.43(+1.78%)
Jul 25, 2018 23.70 23.95 23.70 23.95 3,255 +0.18(+0.76%)
Jul 24, 2018 23.77 23.77 23.77 23.77 1,953 -0.28(-1.18%)
Jul 23, 2018 24.06 24.29 24.05 24.05 6,741 -0.25(-1.01%)
Jul 20, 2018 24.30 24.30 24.30 24.30 4,188 -0.08(-0.34%)
Jul 19, 2018 24.07 24.38 24.07 24.38 7,510 +0.56(+2.33%)
Jul 17, 2018 23.83 23.83 23.83 953 -0.03(-0.11%)
Jul 16, 2018 24.00 24.00 23.85 23.86 5,669 -0.04(-0.15%)
Jul 13, 2018 23.64 23.92 23.64 23.89 7,428 -0.08(-0.33%)
Jul 12, 2018 23.97 23.97 23.97 23.97 3,060 +0.12(+0.51%)
Jul 11, 2018 23.96 23.96 23.80 23.85 8,171 -0.24(-0.99%)
Jul 10, 2018 24.08 24.08 24.08 24.08 2,886 -0.21(-0.86%)
Jul 09, 2018 24.33 23.92 24.29 11,067 +0.38(+1.58%)
Jul 06, 2018 23.45 23.93 23.45 23.92 9,053 +0.51(+2.17%)
Jul 05, 2018 23.41 23.41 23.41 23.41 4,362 +0.17(+0.72%)
Jul 03, 2018 23.24 23.24 23.24 0 +0.85(+3.79%)
Jul 02, 2018 22.16 22.39 22.16 22.39 4,711 -0.30(-1.34%)
Jun 29, 2018 22.88 22.93 22.70 22.70 22,556 -0.02(-0.08%)
Jun 28, 2018 22.38 22.71 22.37 22.71 10,442 -0.00(-0.01%)
Jun 27, 2018 23.20 23.20 22.71 22.71 7,464 -0.50(-2.15%)
Jun 26, 2018 22.83 23.30 22.83 23.21 71,395 +0.31(+1.33%)
Jun 25, 2018 23.05 23.05 22.88 22.91 19,967 -0.65(-2.78%)
Jun 22, 2018 23.80 23.86 23.56 23.56 8,561 -0.33(-1.40%)
Jun 21, 2018 24.29 24.29 23.75 23.90 10,314 -0.30(-1.22%)
Jun 20, 2018 23.91 24.20 23.87 24.19 42,707 +0.84(+3.62%)
Jun 19, 2018 23.44 23.44 23.34 23.35 6,577 -0.08(-0.33%)
Jun 18, 2018 23.43 23.43 23.43 23.43 1,701 -0.07(-0.31%)
Jun 15, 2018 23.50 23.50 23.50 23.50 4,690 +0.02(+0.07%)
Jun 14, 2018 23.45 23.48 23.45 23.48 7,156 +0.07(+0.32%)
Jun 13, 2018 23.62 23.66 23.41 23.41 12,416 -0.18(-0.78%)
Jun 12, 2018 23.80 23.83 23.59 23.59 6,905 -0.22(-0.92%)
Jun 11, 2018 23.90 23.90 23.58 23.81 20,813 +0.11(+0.46%)
Jun 08, 2018 23.60 23.70 23.47 23.70 13,738 +0.19(+0.80%)
Jun 07, 2018 23.75 23.75 23.40 23.51 13,482 +0.09(+0.38%)
Jun 06, 2018 23.48 23.38 23.42 12,354 +0.45(+1.94%)
Jun 05, 2018 23.08 23.19 22.98 22.98 4,618 +0.06(+0.26%)
Jun 04, 2018 22.75 22.93 22.68 22.92 11,718 +0.36(+1.58%)
Jun 01, 2018 22.30 22.57 22.30 22.56 8,063 +0.31(+1.41%)
May 31, 2018 22.67 22.67 22.25 22.25 8,243 -0.48(-2.11%)
May 30, 2018 22.50 22.73 22.50 22.73 5,485 +0.70(+3.19%)
May 29, 2018 21.83 22.03 21.82 22.03 7,053 -0.09(-0.40%)
May 25, 2018 22.11 22.11 22.11 0 +0.03(+0.15%)
May 24, 2018 21.86 22.08 21.86 22.08 8,704 +0.13(+0.61%)
May 23, 2018 21.91 21.95 21.86 21.95 4,541 -0.29(-1.32%)
May 22, 2018 22.36 22.40 22.24 22.24 3,711 -0.04(-0.20%)
May 21, 2018 22.13 22.28 22.13 22.28 13,282 +0.32(+1.47%)
May 18, 2018 21.92 21.96 21.92 21.96 4,424 +0.10(+0.44%)
May 17, 2018 21.86 21.86 21.86 21.86 1,353 +0.29(+1.34%)
May 16, 2018 21.57 21.57 21.57 21.57 579 +0.17(+0.77%)
May 14, 2018 21.41 21.41 21.41 522 +0.15(+0.71%)
May 11, 2018 21.26 21.26 21.26 21.26 1,327 +0.14(+0.64%)
May 10, 2018 21.02 21.12 21.02 21.12 6,915 +0.17(+0.83%)
May 09, 2018 20.95 20.95 20.95 20.95 1,696 +0.35(+1.70%)
May 08, 2018 20.60 20.60 20.60 20.60 2,547 +0.28(+1.37%)
May 07, 2018 20.32 20.32 20.32 20.32 1,117 +0.70(+3.58%)
May 03, 2018 19.62 19.62 19.62 1,050 -0.19(-0.98%)
Apr 30, 2018 19.81 19.81 19.81 758 -0.18(-0.92%)
Apr 24, 2018 19.99 19.99 19.99 87 -0.34(-1.66%)
Apr 23, 2018 20.33 20.33 20.33 20.33 1,286 +0.17(+0.83%)
Apr 20, 2018 20.36 20.36 20.16 20.16 7,935 -0.34(-1.66%)
Apr 19, 2018 20.50 20.50 20.50 20.50 1,097 -0.16(-0.80%)
Apr 17, 2018 20.67 20.67 20.67 1,004 +0.35(+1.72%)
Apr 16, 2018 20.28 20.33 20.28 20.32 4,377 +0.45(+2.28%)
Apr 13, 2018 19.88 19.88 19.87 19.87 1,686 -0.27(-1.35%)
Apr 12, 2018 20.14 20.14 20.14 20.14 1,194 +0.35(+1.75%)
Apr 10, 2018 19.79 19.79 19.79 30 +0.36(+1.87%)
Apr 09, 2018 19.43 19.43 19.43 19.43 3,321 +0.29(+1.53%)
Apr 06, 2018 19.35 19.43 19.09 19.14 19,423 -0.71(-3.57%)
Apr 05, 2018 19.80 19.84 19.80 19.84 1,220 +1.30(+7.01%)
Apr 03, 2018 18.55 18.55 18.55 164 +0.14(+0.74%)
Apr 02, 2018 18.53 18.54 18.41 18.41 7,592 -0.96(-4.95%)
Mar 29, 2018 19.37 19.37 19.37 0 +0.27(+1.39%)
Mar 28, 2018 19.10 19.10 19.04 19.10 8,950 -0.31(-1.59%)
Mar 27, 2018 19.67 19.67 19.41 19.41 9,555 +0.59(+3.11%)
Mar 26, 2018 18.82 18.82 18.82 18.82 1,512 -0.68(-3.49%)
Mar 22, 2018 19.50 19.50 19.50 2,983 -0.97(-4.75%)
Mar 21, 2018 20.48 20.48 20.48 20.48 8,063 -0.11(-0.52%)
Mar 16, 2018 20.59 20.59 20.59 789 -0.35(-1.65%)
Mar 13, 2018 20.93 20.93 20.93 445 +0.18(+0.85%)
Mar 12, 2018 20.77 20.77 20.75 20.75 4,987 +0.83(+4.14%)
Mar 08, 2018 19.93 19.93 19.93 3,080 -0.11(-0.56%)
Mar 07, 2018 20.04 20.04 8,371 +0.47(+2.41%)
Mar 06, 2018 19.50 19.57 19.50 19.57 4,357 +0.44(+2.28%)
Mar 02, 2018 19.13 19.13 19.13 10 +0.87(+4.74%)
Mar 01, 2018 18.33 18.44 18.27 18.27 7,510 -0.46(-2.46%)
Feb 28, 2018 18.98 19.37 18.73 18.73 25,565 -0.82(-4.19%)
Feb 26, 2018 19.55 19.55 19.55 87 -0.01(-0.07%)
Feb 23, 2018 19.56 19.56 19.56 19.56 794 +0.18(+0.91%)
Feb 20, 2018 19.39 19.39 19.39 507 -0.23(-1.19%)
Feb 16, 2018 19.62 19.62 19.62 0 +0.54(+2.84%)
Feb 15, 2018 19.03 19.05 19.01 19.08 4,285 +0.51(+2.76%)
Feb 14, 2018 18.56 18.56 18.56 18.56 1,650 +0.25(+1.35%)
Feb 13, 2018 18.32 18.32 18.32 18.32 697 +0.12(+0.64%)
Feb 12, 2018 18.14 18.20 18.14 18.20 2,957 +0.61(+3.48%)
Feb 09, 2018 17.75 17.75 17.59 17.59 3,019 +0.06(+0.33%)
Feb 08, 2018 18.48 18.48 17.53 17.53 5,080 -1.05(-5.67%)
Feb 07, 2018 18.38 18.69 18.38 18.58 16,271 +0.08(+0.44%)
Feb 06, 2018 18.32 18.51 17.96 18.50 34,208 -0.18(-0.98%)
Feb 05, 2018 19.12 19.44 18.65 18.68 15,830 -1.05(-5.34%)
Feb 02, 2018 20.05 20.07 19.74 19.74 6,300 -0.67(-3.28%)
Feb 01, 2018 20.36 20.41 20.36 20.41 2,204 +0.04(+0.18%)
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%)
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.