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

Ultra Smallcap600 2X ETF (NY: SAA )

26.95 +0.31 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 28, 2018 24.50 24.69 24.34 24.68 13,787 +0.38(+1.56%)
Sep 27, 2018 24.30 24.30 24.30 24.30 1,940 +0.00(+0.00%)
Sep 26, 2018 24.77 24.77 24.30 24.30 6,898 -0.47(-1.90%)
Sep 25, 2018 24.96 24.96 24.77 24.77 2,532 +0.17(+0.68%)
Sep 24, 2018 24.61 24.61 24.61 24.61 4,279 -0.66(-2.61%)
Sep 21, 2018 25.27 25.27 25.27 25.27 1,021 +0.00(+0.00%)
Sep 20, 2018 25.27 25.27 25.27 25.27 3,395 -0.14(-0.54%)
Sep 19, 2018 25.40 25.40 2,982 +0.00(+0.00%)
Sep 18, 2018 25.40 25.40 25.40 25.40 2,287 +0.22(+0.88%)
Sep 17, 2018 25.91 25.91 25.18 25.18 4,544 -0.32(-1.25%)
Sep 14, 2018 25.50 25.50 25.50 25.50 1,021 +0.21(+0.82%)
Sep 13, 2018 25.31 25.37 25.27 25.29 7,664 +0.31(+1.25%)
Sep 12, 2018 25.16 25.16 24.98 24.98 5,101 -0.54(-2.10%)
Sep 11, 2018 25.43 25.56 25.43 25.52 6,546 -0.10(-0.39%)
Sep 10, 2018 25.62 25.62 25.62 25.62 2,221 -0.02(-0.07%)
Sep 07, 2018 25.56 25.64 25.56 25.64 10,723 -0.05(-0.20%)
Sep 06, 2018 25.98 26.01 25.69 25.69 17,076 -0.21(-0.79%)
Sep 05, 2018 25.78 25.89 25.78 25.89 70,556 -0.13(-0.50%)
Sep 04, 2018 26.36 26.36 25.89 26.03 7,506 -0.22(-0.85%)
Aug 31, 2018 26.25 26.25 26.25 0 +0.35(+1.34%)
Aug 30, 2018 25.89 25.90 25.89 25.90 3,017 -0.19(-0.72%)
Aug 29, 2018 26.10 26.10 25.85 26.09 6,623 +0.21(+0.79%)
Aug 28, 2018 26.26 26.26 25.81 25.89 6,071 -0.09(-0.34%)
Aug 27, 2018 25.89 26.30 25.89 25.97 3,799 +0.13(+0.50%)
Aug 24, 2018 25.75 25.85 25.75 25.84 5,617 +0.05(+0.20%)
Aug 23, 2018 25.79 25.79 25.75 25.79 4,769 -0.16(-0.63%)
Aug 22, 2018 26.17 26.17 25.91 25.96 9,125 +0.08(+0.30%)
Aug 21, 2018 25.55 25.88 25.55 25.88 5,407 +0.55(+2.19%)
Aug 20, 2018 25.19 25.34 25.16 25.33 10,243 +0.26(+1.02%)
Aug 17, 2018 24.91 25.12 24.91 25.07 13,787 +0.33(+1.34%)
Aug 16, 2018 24.77 24.77 24.74 24.74 3,002 +0.38(+1.58%)
Aug 15, 2018 24.36 24.36 24.36 24.36 1,884 -0.52(-2.10%)
Aug 14, 2018 24.65 24.88 24.64 24.88 6,066 +0.46(+1.88%)
Aug 13, 2018 24.58 24.58 24.35 24.42 5,555 -0.22(-0.91%)
Aug 10, 2018 24.61 24.70 24.61 24.64 12,255 -0.01(-0.02%)
Aug 09, 2018 24.62 24.84 24.62 24.65 9,661 +0.03(+0.12%)
Aug 08, 2018 24.82 24.82 24.58 24.62 4,565 -0.05(-0.21%)
Aug 07, 2018 24.60 24.77 24.60 24.67 9,023 +0.15(+0.61%)
Aug 06, 2018 24.36 24.52 24.36 24.52 6,418 +0.46(+1.92%)
Aug 03, 2018 24.06 24.06 24.06 24.06 1,021 -0.30(-1.25%)
Aug 02, 2018 24.05 24.36 24.05 24.36 14,374 +0.61(+2.56%)
Aug 01, 2018 23.66 23.75 23.66 23.75 4,085 -0.17(-0.73%)
Jul 31, 2018 23.40 23.93 23.40 23.93 2,777 +0.43(+1.83%)
Jul 30, 2018 23.59 23.72 23.50 23.50 6,684 -0.27(-1.13%)
Jul 27, 2018 23.77 23.77 23.77 23.77 2,042 -0.70(-2.88%)
Jul 26, 2018 24.27 24.47 24.25 24.47 6,464 +0.43(+1.78%)
Jul 25, 2018 23.79 24.05 23.79 24.05 3,242 +0.18(+0.76%)
Jul 24, 2018 23.86 23.86 23.86 23.86 1,945 -0.28(-1.18%)
Jul 23, 2018 24.15 24.39 24.15 24.15 6,715 -0.25(-1.01%)
Jul 20, 2018 24.40 24.40 24.40 24.40 4,172 -0.08(-0.34%)
Jul 19, 2018 24.17 24.48 24.17 24.48 7,481 +0.56(+2.33%)
Jul 17, 2018 23.92 23.92 23.92 949 -0.03(-0.11%)
Jul 16, 2018 24.09 24.09 23.94 23.95 5,647 -0.04(-0.15%)
Jul 13, 2018 23.73 24.01 23.73 23.98 7,399 -0.08(-0.33%)
Jul 12, 2018 24.06 24.06 24.06 24.06 3,048 +0.12(+0.51%)
Jul 11, 2018 24.06 24.06 23.89 23.94 8,139 -0.24(-0.99%)
Jul 10, 2018 24.18 24.18 24.18 24.18 2,874 -0.21(-0.86%)
Jul 09, 2018 24.42 24.01 24.39 11,024 +0.38(+1.58%)
Jul 06, 2018 23.54 24.02 23.54 24.01 9,018 +0.51(+2.17%)
Jul 05, 2018 23.50 23.50 23.50 23.50 4,345 +0.17(+0.72%)
Jul 03, 2018 23.33 23.33 23.33 0 +0.85(+3.79%)
Jul 02, 2018 22.25 22.48 22.24 22.48 4,692 -0.31(-1.34%)
Jun 29, 2018 22.97 23.02 22.78 22.78 22,468 -0.02(-0.07%)
Jun 28, 2018 22.47 22.80 22.46 22.80 10,401 -0.00(-0.01%)
Jun 27, 2018 23.29 23.29 22.80 22.80 7,435 -0.50(-2.15%)
Jun 26, 2018 22.92 23.39 22.92 23.31 71,118 +0.31(+1.34%)
Jun 25, 2018 23.13 23.13 22.96 23.00 19,889 -0.66(-2.78%)
Jun 22, 2018 23.89 23.95 23.66 23.66 8,527 -0.34(-1.40%)
Jun 21, 2018 24.38 24.38 23.84 23.99 10,274 -0.30(-1.22%)
Jun 20, 2018 24.00 24.30 23.96 24.29 42,542 +0.85(+3.62%)
Jun 19, 2018 23.53 23.53 23.43 23.44 6,551 -0.08(-0.33%)
Jun 18, 2018 23.52 23.52 23.52 23.52 1,695 -0.07(-0.31%)
Jun 15, 2018 23.59 23.59 23.59 23.59 4,672 +0.02(+0.07%)
Jun 14, 2018 23.54 23.57 23.54 23.57 7,128 +0.07(+0.32%)
Jun 13, 2018 23.71 23.75 23.50 23.50 12,367 -0.18(-0.78%)
Jun 12, 2018 23.89 23.92 23.68 23.68 6,878 -0.22(-0.92%)
Jun 11, 2018 23.99 23.99 23.67 23.90 20,732 +0.11(+0.46%)
Jun 08, 2018 23.70 23.80 23.57 23.80 13,685 +0.19(+0.80%)
Jun 07, 2018 23.84 23.84 23.49 23.61 13,430 +0.09(+0.38%)
Jun 06, 2018 23.57 23.47 23.52 12,306 +0.45(+1.94%)
Jun 05, 2018 23.17 23.28 23.07 23.07 4,600 +0.06(+0.26%)
Jun 04, 2018 22.83 23.02 22.77 23.01 11,673 +0.36(+1.58%)
Jun 01, 2018 22.39 22.66 22.39 22.65 8,032 +0.32(+1.41%)
May 31, 2018 22.76 22.76 22.33 22.33 8,211 -0.48(-2.11%)
May 30, 2018 22.59 22.82 22.59 22.82 5,463 +0.70(+3.19%)
May 29, 2018 21.91 22.11 21.91 22.11 7,026 -0.09(-0.40%)
May 25, 2018 22.20 22.20 22.20 0 +0.03(+0.15%)
May 24, 2018 21.95 22.17 21.95 22.17 8,670 +0.14(+0.61%)
May 23, 2018 21.99 22.03 21.94 22.03 4,524 -0.29(-1.32%)
May 22, 2018 22.45 22.49 22.32 22.32 3,697 -0.04(-0.20%)
May 21, 2018 22.21 22.37 22.21 22.37 13,230 +0.32(+1.47%)
May 18, 2018 22.00 22.05 22.00 22.05 4,406 +0.10(+0.44%)
May 17, 2018 21.95 21.95 21.95 21.95 1,348 +0.29(+1.34%)
May 16, 2018 21.66 21.66 21.66 21.66 577 +0.17(+0.77%)
May 14, 2018 21.49 21.49 21.49 520 +0.15(+0.71%)
May 11, 2018 21.34 21.34 21.34 21.34 1,322 +0.14(+0.64%)
May 10, 2018 21.10 21.20 21.10 21.20 6,888 +0.17(+0.83%)
May 09, 2018 21.03 21.03 21.03 21.03 1,690 +0.35(+1.69%)
May 08, 2018 20.68 20.68 20.68 20.68 2,537 +0.28(+1.37%)
May 07, 2018 20.40 20.40 20.40 20.40 1,113 +0.71(+3.58%)
May 03, 2018 19.69 19.69 19.69 1,046 -0.19(-0.98%)
Apr 30, 2018 19.89 19.89 19.89 755 -0.18(-0.92%)
Apr 24, 2018 20.07 20.07 20.07 86 -0.34(-1.66%)
Apr 23, 2018 20.41 20.41 20.41 20.41 1,281 +0.17(+0.83%)
Apr 20, 2018 20.44 20.44 20.24 20.24 7,904 -0.34(-1.66%)
Apr 19, 2018 20.58 20.58 20.58 20.58 1,092 -0.17(-0.80%)
Apr 17, 2018 20.75 20.75 20.75 1,000 +0.35(+1.72%)
Apr 16, 2018 20.36 20.41 20.35 20.40 4,360 +0.46(+2.28%)
Apr 13, 2018 19.96 19.96 19.94 19.94 1,680 -0.27(-1.35%)
Apr 12, 2018 20.22 20.22 20.22 20.22 1,189 +0.35(+1.75%)
Apr 10, 2018 19.87 19.87 19.87 30 +0.36(+1.87%)
Apr 09, 2018 19.50 19.50 19.50 19.50 3,309 +0.29(+1.53%)
Apr 06, 2018 19.43 19.50 19.16 19.21 19,348 -0.71(-3.57%)
Apr 05, 2018 19.87 19.92 19.87 19.92 1,215 +1.30(+7.01%)
Apr 03, 2018 18.62 18.62 18.62 163 +0.14(+0.74%)
Apr 02, 2018 18.61 18.61 18.48 18.48 7,562 -0.96(-4.95%)
Mar 29, 2018 19.44 19.44 19.44 0 +0.27(+1.39%)
Mar 28, 2018 19.17 19.18 19.11 19.18 8,915 -0.31(-1.59%)
Mar 27, 2018 19.75 19.75 19.48 19.48 9,518 +0.59(+3.11%)
Mar 26, 2018 18.90 18.90 18.90 18.90 1,506 -0.68(-3.49%)
Mar 22, 2018 19.58 19.58 19.58 2,971 -0.98(-4.75%)
Mar 21, 2018 20.56 20.56 20.56 20.56 8,032 -0.11(-0.52%)
Mar 16, 2018 20.67 20.67 20.67 786 -0.35(-1.65%)
Mar 13, 2018 21.01 21.01 21.01 444 +0.18(+0.85%)
Mar 12, 2018 20.85 20.85 20.84 20.84 4,968 +0.83(+4.14%)
Mar 08, 2018 20.01 20.01 20.01 3,069 -0.11(-0.56%)
Mar 07, 2018 20.12 20.12 8,338 +0.47(+2.41%)
Mar 06, 2018 19.58 19.65 19.58 19.65 4,340 +0.44(+2.28%)
Mar 02, 2018 19.21 19.21 19.21 10 +0.87(+4.74%)
Mar 01, 2018 18.40 18.51 18.34 18.34 7,481 -0.46(-2.46%)
Feb 28, 2018 19.05 19.45 18.80 18.80 25,466 -0.82(-4.19%)
Feb 26, 2018 19.62 19.62 19.62 86 -0.01(-0.07%)
Feb 23, 2018 19.64 19.64 19.64 19.64 791 +0.18(+0.91%)
Feb 20, 2018 19.46 19.46 19.46 505 -0.23(-1.19%)
Feb 16, 2018 19.70 19.70 19.70 0 +0.54(+2.84%)
Feb 15, 2018 19.10 19.12 19.08 19.15 4,269 +0.52(+2.76%)
Feb 14, 2018 18.64 18.64 18.64 18.64 1,644 +0.25(+1.35%)
Feb 13, 2018 18.39 18.39 18.39 18.39 694 +0.12(+0.64%)
Feb 12, 2018 18.21 18.27 18.21 18.27 2,946 +0.61(+3.48%)
Feb 09, 2018 17.82 17.82 17.66 17.66 3,007 +0.06(+0.33%)
Feb 08, 2018 18.55 18.55 17.60 17.60 5,060 -1.06(-5.67%)
Feb 07, 2018 18.45 18.76 18.45 18.65 16,208 +0.08(+0.44%)
Feb 06, 2018 18.40 18.58 18.03 18.57 34,075 -0.18(-0.98%)
Feb 05, 2018 19.20 19.51 18.73 18.76 15,768 -1.06(-5.34%)
Feb 02, 2018 20.13 20.14 19.82 19.82 6,275 -0.67(-3.28%)
Feb 01, 2018 20.44 20.49 20.44 20.49 2,195 +0.04(+0.18%)
Jan 31, 2018 20.49 20.49 20.49 20.45 1,960 -0.19(-0.92%)
Jan 30, 2018 20.71 20.77 20.57 20.64 13,251 -0.52(-2.45%)
Jan 29, 2018 21.08 21.16 21.05 21.16 2,701 -0.03(-0.14%)
Jan 26, 2018 21.11 21.19 21.05 21.19 2,180 +0.15(+0.72%)
Jan 24, 2018 21.04 21.04 21.04 888 -0.16(-0.77%)
Jan 23, 2018 21.00 21.28 20.99 21.20 36,067 +0.07(+0.32%)
Jan 22, 2018 21.08 21.13 21.04 21.13 8,732 +0.05(+0.22%)
Jan 19, 2018 20.72 21.08 20.72 21.08 7,440 +0.55(+2.67%)
Jan 18, 2018 20.82 20.82 20.54 20.54 9,635 -0.29(-1.38%)
Jan 17, 2018 20.56 20.82 20.56 20.82 4,371 +0.32(+1.56%)
Jan 16, 2018 20.86 20.86 20.50 20.50 2,849 -0.28(-1.33%)
Jan 12, 2018 20.78 20.78 20.78 0 +0.13(+0.65%)
Jan 11, 2018 20.49 20.67 20.49 20.65 7,092 +0.75(+3.76%)
Jan 10, 2018 19.76 19.76 19.76 19.90 2,982 -0.14(-0.72%)
Jan 09, 2018 20.04 20.04 20.04 20.04 3,819 +0.01(+0.04%)
Jan 08, 2018 19.67 20.06 19.67 20.03 39,743 +0.11(+0.55%)
Jan 05, 2018 19.77 19.92 19.77 19.92 4,105 +0.06(+0.32%)
Jan 04, 2018 19.82 19.88 19.80 19.86 12,485 +0.16(+0.81%)
Jan 03, 2018 19.78 19.80 19.70 19.70 4,999 +0.08(+0.41%)
Jan 02, 2018 19.75 19.62 19.62 29,296 -0.10(-0.49%)
Dec 29, 2017 19.72 19.72 19.72 0 +0.03(+0.16%)
Dec 28, 2017 19.69 19.69 19.69 19.69 2,236 +0.07(+0.37%)
Dec 27, 2017 19.57 19.62 19.57 19.61 5,566 +0.03(+0.16%)
Dec 26, 2017 19.58 19.58 19.58 19.58 4,549 +0.00(+0.01%)
Dec 22, 2017 19.77 19.77 19.58 19.58 6,214 -0.14(-0.70%)
Dec 21, 2017 19.74 19.74 19.72 19.72 19,379 +0.14(+0.69%)
Dec 20, 2017 19.55 19.59 19.55 19.58 3,692 -0.04(-0.18%)
Dec 19, 2017 19.74 19.74 19.58 19.62 16,596 -0.12(-0.62%)
Dec 18, 2017 19.91 19.91 19.70 19.74 9,727 +0.36(+1.84%)
Dec 15, 2017 19.41 19.41 19.39 19.39 10,412 +0.21(+1.08%)
Dec 13, 2017 19.18 19.18 19.18 546 +0.04(+0.22%)
Dec 12, 2017 19.14 19.14 19.14 19.14 607 -0.02(-0.12%)
Dec 08, 2017 19.16 19.16 19.16 628 +0.07(+0.38%)
Dec 07, 2017 19.08 19.09 19.08 19.09 5,045 +0.09(+0.48%)
Dec 06, 2017 19.17 19.17 19.00 19.00 16,917 -0.51(-2.62%)
Dec 05, 2017 19.38 19.51 19.38 19.51 3,712 +0.03(+0.14%)
Dec 04, 2017 19.84 19.96 19.48 19.48 16,591 +0.47(+2.47%)
Nov 28, 2017 19.01 19.01 19.01 183 +0.12(+0.62%)
Nov 27, 2017 19.07 19.07 18.89 18.89 9,207 -0.07(-0.39%)
Nov 22, 2017 18.97 18.97 18.97 525 +0.03(+0.17%)
Nov 21, 2017 18.97 18.97 18.94 18.94 2,543 +0.39(+2.09%)
Nov 20, 2017 18.48 18.55 18.48 18.55 4,355 +0.19(+1.03%)
Nov 17, 2017 18.36 18.36 18.36 18.36 975 +0.69(+3.89%)
Nov 15, 2017 17.67 17.67 17.67 122 -0.04(-0.22%)
Nov 14, 2017 17.69 17.71 17.69 17.71 1,909 -0.09(-0.49%)
Nov 13, 2017 17.71 17.81 17.71 17.80 10,933 -0.03(-0.19%)
Nov 10, 2017 17.83 17.83 17.83 17.83 2,313 +0.18(+1.05%)
Nov 09, 2017 17.71 17.72 17.65 17.65 3,492 -0.00(-0.02%)
Nov 08, 2017 17.55 17.65 17.55 17.65 5,320 -0.11(-0.59%)
Nov 07, 2017 17.76 17.76 17.76 17.76 622 -0.38(-2.12%)
Nov 06, 2017 18.05 18.14 18.05 18.14 1,930 -0.07(-0.40%)
Nov 03, 2017 18.21 18.21 18.21 18.21 740 +0.00(+0.00%)
Nov 02, 2017 18.21 18.21 18.21 18.21 2,772 +0.00(+0.00%)
Nov 01, 2017 18.61 18.61 18.18 18.21 5,407 -0.01(-0.07%)
Oct 30, 2017 18.23 18.23 18.23 689 -0.12(-0.64%)
Oct 27, 2017 18.47 18.47 18.34 2,333 -0.12(-0.67%)
Oct 26, 2017 18.65 18.65 18.47 18.47 2,400 +0.34(+1.88%)
Oct 25, 2017 18.31 18.31 18.05 18.13 3,293 -0.46(-2.50%)
Oct 24, 2017 18.58 18.59 18.58 18.59 1,720 +0.23(+1.27%)
Oct 18, 2017 18.36 18.36 18.36 786 -0.02(-0.13%)
Oct 16, 2017 18.38 18.38 18.38 735 -0.06(-0.34%)
Oct 13, 2017 18.52 18.53 18.43 18.44 6,597 -0.01(-0.03%)
Oct 12, 2017 18.48 18.48 18.45 18.45 1,511 -0.05(-0.29%)
Oct 11, 2017 18.53 18.53 18.50 18.50 3,528 -0.03(-0.18%)
Oct 10, 2017 18.54 18.54 18.54 18.54 1,741 +0.10(+0.54%)
Oct 09, 2017 18.45 18.45 18.43 18.44 6,735 -0.17(-0.90%)
Oct 06, 2017 18.59 18.60 18.56 18.60 5,091 -0.10(-0.54%)
Oct 05, 2017 18.74 18.74 18.70 18.70 2,798 +0.17(+0.92%)
Oct 04, 2017 18.75 18.78 18.53 18.53 9,002 -0.12(-0.62%)
Oct 03, 2017 18.71 18.71 18.65 18.65 8,252 +0.00(+0.01%)
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.