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, 2013 9.362 9.405 9.306 9.306 11,768 -0.01(-0.06%)
Oct 30, 2013 9.701 9.701 9.309 9.312 43,685 -0.21(-2.20%)
Oct 29, 2013 9.612 9.635 9.519 9.521 17,396 +0.08(+0.86%)
Oct 28, 2013 9.520 9.520 9.440 9.440 13,436 +0.00(+0.00%)
Oct 25, 2013 9.454 9.456 9.440 9.440 3,069 -0.05(-0.55%)
Oct 24, 2013 9.474 9.492 9.474 9.492 4,134 +0.14(+1.45%)
Oct 23, 2013 9.328 9.356 9.328 9.356 2,558 -0.05(-0.58%)
Oct 22, 2013 9.382 9.480 9.382 9.411 37,883 +0.06(+0.69%)
Oct 21, 2013 9.406 9.406 9.346 9.346 41,106 -0.05(-0.49%)
Oct 18, 2013 9.238 9.392 9.238 9.392 36,532 +0.26(+2.86%)
Oct 17, 2013 8.951 9.133 8.951 9.131 55,862 +0.14(+1.60%)
Oct 16, 2013 8.950 8.999 8.942 8.987 70,496 +0.15(+1.68%)
Oct 15, 2013 8.935 8.935 8.788 8.839 13,211 -0.11(-1.21%)
Oct 14, 2013 8.604 8.969 8.604 8.947 16,557 +0.31(+3.62%)
Oct 10, 2013 8.635 8.635 8.635 8.635 0 +0.41(+4.98%)
Oct 09, 2013 8.142 8.255 8.142 8.225 76,196 -0.04(-0.50%)
Oct 08, 2013 8.400 8.485 8.234 8.266 57,387 -0.24(-2.84%)
Oct 07, 2013 8.614 8.614 8.508 8.508 5,116 -0.17(-2.00%)
Oct 04, 2013 8.682 8.682 8.682 8.682 2,916 +0.10(+1.19%)
Oct 03, 2013 8.645 8.645 8.473 8.580 38,763 -0.16(-1.79%)
Oct 02, 2013 8.736 8.736 8.736 8.736 1,023 -0.08(-0.92%)
Oct 01, 2013 8.849 8.849 8.778 8.818 9,926 +0.18(+2.04%)
Sep 27, 2013 8.563 8.641 8.561 8.641 20,466 +0.00(+0.01%)
Sep 26, 2013 8.648 8.672 8.641 8.641 11,768 +0.00(+0.00%)
Sep 25, 2013 8.714 8.731 8.616 8.641 35,304 +0.04(+0.52%)
Sep 24, 2013 8.522 8.731 8.522 8.596 11,543 +0.16(+1.90%)
Sep 23, 2013 8.561 8.561 8.435 8.435 43,490 -0.12(-1.39%)
Sep 20, 2013 8.614 8.614 8.550 8.555 9,046 -0.06(-0.70%)
Sep 19, 2013 8.631 8.631 8.603 8.615 11,276 -0.02(-0.27%)
Sep 18, 2013 8.463 8.693 8.362 8.639 34,997 +0.17(+2.07%)
Sep 17, 2013 8.332 8.470 8.332 8.464 21,264 +0.11(+1.36%)
Sep 16, 2013 8.425 8.421 8.336 8.350 74,763 +0.07(+0.81%)
Sep 13, 2013 8.209 8.283 8.209 8.283 2,507 +0.06(+0.78%)
Sep 12, 2013 8.220 8.220 8.219 8.219 11,256 -0.10(-1.23%)
Sep 11, 2013 8.285 8.380 8.285 8.322 28,202 +0.04(+0.45%)
Sep 10, 2013 8.246 8.296 8.244 8.285 23,556 +0.12(+1.51%)
Sep 09, 2013 8.008 8.162 8.008 8.162 9,465 +0.25(+3.10%)
Sep 06, 2013 7.891 7.994 7.653 7.916 30,679 +0.03(+0.33%)
Sep 05, 2013 7.888 7.925 7.888 7.890 15,605 +0.01(+0.15%)
Sep 04, 2013 7.867 7.878 7.867 7.878 3,069 +0.15(+2.00%)
Sep 03, 2013 7.894 7.894 7.724 7.724 11,645 +0.00(+0.01%)
Aug 30, 2013 7.723 7.723 7.723 7.723 1,023 -0.17(-2.20%)
Aug 29, 2013 7.908 7.959 7.882 7.897 11,890 +0.14(+1.75%)
Aug 28, 2013 7.747 7.798 7.747 7.761 9,823 +0.02(+0.26%)
Aug 27, 2013 7.966 7.966 7.734 7.741 28,079 -0.45(-5.48%)
Aug 26, 2013 8.189 8.189 8.189 8.189 1,023 +0.09(+1.16%)
Aug 23, 2013 8.046 8.138 8.027 8.095 29,543 +0.05(+0.61%)
Aug 22, 2013 8.014 8.046 8.005 8.046 6,139 +0.07(+0.83%)
Aug 21, 2013 7.945 7.980 7.825 7.980 26,442 +0.03(+0.33%)
Aug 20, 2013 7.746 7.954 7.746 7.954 17,519 +0.20(+2.54%)
Aug 19, 2013 7.810 7.901 7.756 7.756 31,221 -0.13(-1.71%)
Aug 16, 2013 7.924 7.977 7.891 7.891 27,752 -0.06(-0.70%)
Aug 15, 2013 8.047 8.057 7.947 7.947 109,351 -0.36(-4.36%)
Aug 13, 2013 8.309 8.309 8.309 8.309 0 +0.01(+0.12%)
Aug 12, 2013 8.138 8.299 8.138 8.299 24,017 +0.06(+0.76%)
Aug 09, 2013 8.252 8.252 8.183 8.237 20,670 +0.03(+0.38%)
Aug 08, 2013 8.177 8.206 8.166 8.206 10,233 -0.01(-0.11%)
Aug 07, 2013 8.160 8.214 8.160 8.214 10,744 -0.01(-0.11%)
Aug 06, 2013 8.215 8.232 8.213 8.223 11,256 -0.16(-1.89%)
Aug 05, 2013 8.319 8.390 8.319 8.382 16,628 +0.06(+0.78%)
Aug 02, 2013 8.291 8.317 8.291 8.317 21,796 +0.00(+0.00%)
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.