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

Ultra Smallcap600 2X ETF (NY: SAA )

22.44 -0.11 (-0.49%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 26, 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 (%)
Jan 31, 2014 9.469 9.519 9.469 9.518 7,353 -0.14(-1.48%)
Jan 30, 2014 9.558 9.686 9.503 9.661 23,036 +0.30(+3.21%)
Jan 29, 2014 9.516 9.845 9.348 9.360 29,639 -0.16(-1.71%)
Jan 28, 2014 9.550 9.645 9.484 9.523 21,762 -0.11(-1.13%)
Jan 27, 2014 9.834 9.834 9.384 9.631 74,007 -0.12(-1.18%)
Jan 24, 2014 9.934 9.950 9.698 9.747 44,819 -0.34(-3.42%)
Jan 23, 2014 10.18 10.19 10.09 10.09 33,511 -0.18(-1.72%)
Jan 22, 2014 10.27 10.27 10.27 10.27 3,892 +0.00(+0.00%)
Jan 21, 2014 10.14 10.29 10.14 10.27 7,620 +0.15(+1.43%)
Jan 17, 2014 10.17 10.12 10.12 10.12 10,270 -0.15(-1.47%)
Jan 16, 2014 10.22 10.28 10.21 10.27 10,578 +0.10(+0.97%)
Jan 15, 2014 10.18 10.18 10.18 10.18 8,801 +0.05(+0.50%)
Jan 14, 2014 9.913 10.12 9.913 10.12 17,983 +0.21(+2.13%)
Jan 13, 2014 10.12 10.12 9.912 9.913 21,372 -0.26(-2.51%)
Jan 10, 2014 10.10 10.30 9.912 10.17 39,047 +0.16(+1.61%)
Jan 09, 2014 10.09 10.09 9.963 10.01 17,664 -0.07(-0.67%)
Jan 08, 2014 10.17 10.17 10.07 10.07 20,961 -0.11(-1.07%)
Jan 07, 2014 10.14 10.21 10.14 10.18 16,165 +0.17(+1.70%)
Jan 06, 2014 10.10 10.10 10.01 10.01 9,161 -0.12(-1.21%)
Jan 03, 2014 10.17 10.17 9.824 10.14 69,909 +0.04(+0.42%)
Jan 02, 2014 10.13 10.13 9.982 10.09 59,095 -0.22(-2.18%)
Dec 31, 2013 10.37 10.32 10.32 10.32 47,243 +0.06(+0.60%)
Dec 30, 2013 10.28 10.38 10.26 10.26 24,720 +0.02(+0.19%)
Dec 27, 2013 10.76 10.76 10.23 10.24 25,357 -0.16(-1.56%)
Dec 26, 2013 10.37 10.41 10.37 10.40 17,798 +0.01(+0.12%)
Dec 24, 2013 10.32 10.39 10.30 10.39 20,735 +0.11(+1.08%)
Dec 23, 2013 10.10 10.28 10.10 10.28 49,851 +0.25(+2.54%)
Dec 20, 2013 9.965 10.02 9.943 10.02 8,852 +0.28(+2.92%)
Dec 19, 2013 9.830 9.830 9.737 9.737 15,425 -0.17(-1.72%)
Dec 18, 2013 9.626 9.907 9.583 9.907 57,944 +0.33(+3.43%)
Dec 17, 2013 9.589 9.589 9.579 9.579 7,404 -0.11(-1.14%)
Dec 16, 2013 9.500 9.722 9.500 9.689 40,557 +0.27(+2.83%)
Dec 13, 2013 9.422 9.422 9.422 9.422 102 +0.00(+0.00%)
Dec 12, 2013 9.428 9.428 9.349 9.422 20,663 -0.02(-0.26%)
Dec 11, 2013 9.562 9.562 9.445 9.447 57,010 -0.37(-3.78%)
Dec 10, 2013 9.819 9.819 9.819 9.819 2,125 +0.00(+0.00%)
Dec 09, 2013 9.912 9.912 9.819 9.819 47,705 -0.13(-1.28%)
Dec 06, 2013 9.901 9.949 9.834 9.946 18,897 +0.25(+2.56%)
Dec 05, 2013 9.695 9.698 9.695 9.698 2,054 +0.06(+0.65%)
Dec 04, 2013 9.637 9.790 9.299 9.636 161,396 -0.00(-0.05%)
Dec 03, 2013 9.732 9.808 9.640 9.640 25,675 -0.16(-1.61%)
Dec 02, 2013 10.04 10.04 9.797 9.797 41,645 -0.30(-3.00%)
Nov 29, 2013 10.14 10.16 10.10 10.10 5,823 +0.05(+0.53%)
Nov 27, 2013 9.961 10.05 9.918 10.05 16,329 +0.16(+1.59%)
Nov 26, 2013 9.834 9.889 9.806 9.889 15,908 +0.08(+0.80%)
Nov 25, 2013 9.786 9.825 9.786 9.810 16,226 +0.03(+0.33%)
Nov 22, 2013 9.716 9.818 9.716 9.777 6,079 +0.11(+1.09%)
Nov 21, 2013 9.492 9.677 9.492 9.672 20,766 +0.25(+2.62%)
Nov 20, 2013 9.503 9.503 9.425 9.425 7,209 -0.07(-0.79%)
Nov 19, 2013 9.583 9.583 9.445 9.500 4,108 +0.01(+0.14%)
Nov 18, 2013 9.589 9.711 9.401 9.487 36,829 +0.00(+0.02%)
Nov 15, 2013 9.572 9.572 9.448 9.485 33,717 -0.02(-0.16%)
Nov 14, 2013 9.502 9.502 9.435 9.500 8,216 +0.20(+2.10%)
Nov 12, 2013 9.327 9.327 9.240 9.305 29,013 -0.08(-0.83%)
Nov 11, 2013 9.334 9.391 9.334 9.382 4,108 +0.08(+0.89%)
Nov 08, 2013 9.298 9.300 9.233 9.300 10,085 +0.25(+2.77%)
Nov 07, 2013 9.295 9.295 9.014 9.049 35,493 -0.30(-3.20%)
Nov 06, 2013 9.411 9.474 9.348 9.348 32,351 -0.03(-0.30%)
Nov 05, 2013 9.327 9.413 9.326 9.376 33,891 -0.02(-0.17%)
Nov 04, 2013 9.250 9.392 9.193 9.392 39,437 +0.25(+2.70%)
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.