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

Ultra Smallcap600 2X ETF (NY: SAA )

24.93 -0.08 (-0.32%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 17, 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 (%)
Feb 29, 2008 5.054 5.066 4.850 4.921 148,506 -0.26(-5.08%)
Feb 28, 2008 5.302 5.302 5.164 5.185 136,215 -0.14(-2.66%)
Feb 27, 2008 5.370 5.432 5.311 5.326 52,233 -0.02(-0.38%)
Feb 26, 2008 5.131 5.431 5.131 5.347 258,093 +0.06(+1.20%)
Feb 25, 2008 5.038 5.283 5.017 5.283 167,965 +0.22(+4.38%)
Feb 22, 2008 5.000 5.062 4.881 5.062 119,317 +0.05(+0.95%)
Feb 21, 2008 5.287 5.368 5.014 5.014 50,184 -0.18(-3.48%)
Feb 20, 2008 5.028 5.194 4.988 5.194 401,478 +0.11(+2.17%)
Feb 19, 2008 5.087 5.227 5.051 5.084 334,620 +0.01(+0.27%)
Feb 18, 2008 5.060 5.086 4.971 5.070 0 +0.00(+0.00%)
Feb 15, 2008 5.060 5.086 4.971 5.070 236,585 -0.10(-1.99%)
Feb 14, 2008 5.450 5.450 5.112 5.174 83,982 -0.18(-3.31%)
Feb 13, 2008 5.237 5.370 5.206 5.351 132,119 +0.20(+3.95%)
Feb 12, 2008 5.175 5.245 5.085 5.148 289,843 +0.10(+1.91%)
Feb 11, 2008 5.058 5.058 4.943 5.051 64,523 -0.01(-0.14%)
Feb 08, 2008 5.067 5.165 5.004 5.058 192,545 +0.03(+0.58%)
Feb 07, 2008 4.970 5.190 4.887 5.028 106,514 +0.05(+0.94%)
Feb 06, 2008 5.234 6.036 4.982 4.982 429,131 -0.13(-2.50%)
Feb 05, 2008 5.172 5.273 5.058 5.109 455,668 -0.25(-4.58%)
Feb 04, 2008 5.450 5.450 5.346 5.355 106,514 -0.15(-2.77%)
Feb 01, 2008 5.314 5.520 5.241 5.507 258,605 +0.23(+4.44%)
Jan 31, 2008 4.892 5.315 4.873 5.273 228,392 +0.38(+7.76%)
Jan 30, 2008 5.066 5.255 4.852 4.893 486,485 -0.18(-3.60%)
Jan 29, 2008 5.097 5.108 4.929 5.075 221,222 +0.06(+1.25%)
Jan 28, 2008 4.866 5.037 4.750 5.013 269,359 -0.06(-1.27%)
Jan 25, 2008 5.286 5.286 4.882 5.077 220,198 +0.16(+3.24%)
Jan 24, 2008 4.889 5.044 4.836 4.918 238,634 -0.01(-0.20%)
Jan 23, 2008 4.462 4.928 4.382 4.928 164,893 +0.29(+6.32%)
Jan 22, 2008 4.950 4.950 4.410 4.635 294,963 +0.05(+1.15%)
Jan 21, 2008 4.667 4.833 4.495 4.582 0 +0.00(+0.00%)
Jan 18, 2008 4.667 4.833 4.495 4.582 389,188 -0.09(-1.84%)
Jan 17, 2008 4.917 4.980 4.651 4.668 636,015 -0.22(-4.49%)
Jan 16, 2008 4.922 5.135 4.789 4.888 221,222 -0.02(-0.40%)
Jan 15, 2008 4.970 4.970 4.843 4.907 50,184 -0.15(-2.99%)
Jan 14, 2008 5.260 5.260 4.965 5.059 100,369 +0.04(+0.70%)
Jan 11, 2008 5.063 5.132 4.980 5.024 80,807 -0.15(-2.83%)
Jan 10, 2008 4.980 5.242 4.968 5.170 327,225 +0.08(+1.50%)
Jan 09, 2008 5.004 5.094 4.836 5.094 352,318 +0.10(+2.07%)
Jan 08, 2008 5.370 5.429 4.990 4.990 213,029 -0.26(-4.88%)
Jan 07, 2008 5.282 5.388 5.172 5.246 133,143 +0.00(+0.07%)
Jan 04, 2008 5.429 5.429 5.233 5.242 231,464 -0.37(-6.54%)
Jan 03, 2008 5.761 5.794 5.602 5.609 47,112 -0.11(-1.86%)
Jan 02, 2008 5.893 5.893 5.667 5.716 448,898 -0.15(-2.56%)
Jan 01, 2008 5.887 5.972 5.790 5.866 190,497 +0.00(+0.00%)
Dec 31, 2007 5.887 5.972 5.790 5.866 190,497 -0.08(-1.35%)
Dec 28, 2007 6.038 6.058 5.946 5.946 73,740 -0.02(-0.33%)
Dec 27, 2007 6.211 6.211 5.966 5.966 153,627 -0.33(-5.20%)
Dec 26, 2007 6.237 6.311 6.179 6.293 163,868 +0.01(+0.13%)
Dec 24, 2007 6.229 6.348 6.203 6.285 57,354 +0.16(+2.64%)
Dec 21, 2007 6.132 6.132 6.073 6.123 230,440 +0.22(+3.70%)
Dec 20, 2007 5.829 5.943 5.666 5.904 142,361 -0.10(-1.60%)
Dec 19, 2007 6.172 6.172 5.904 6.000 176,159 -0.34(-5.43%)
Dec 18, 2007 5.911 6.345 5.701 6.345 247,851 +0.56(+9.73%)
Dec 17, 2007 5.927 5.978 5.782 5.782 286,770 -0.18(-3.03%)
Dec 14, 2007 6.100 6.259 5.963 5.963 353,342 -0.34(-5.39%)
Dec 13, 2007 6.210 6.303 6.154 6.303 480,340 -0.01(-0.20%)
Dec 12, 2007 6.389 6.530 6.215 6.315 437,324 +0.07(+1.06%)
Dec 11, 2007 6.718 6.750 6.248 6.249 489,558 -0.44(-6.54%)
Dec 10, 2007 6.567 6.727 6.555 6.686 103,442 +0.12(+1.80%)
Dec 07, 2007 6.560 6.629 6.506 6.568 385,091 -0.03(-0.41%)
Dec 06, 2007 6.272 6.596 6.272 6.596 630,895 +0.41(+6.65%)
Dec 05, 2007 6.229 6.288 6.160 6.184 50,184 +0.08(+1.38%)
Dec 04, 2007 6.015 6.142 6.015 6.100 64,523 -0.13(-2.13%)
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.