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

Ultra Smallcap600 2X ETF (NY: SAA )

22.43 -0.12 (-0.53%)
Streaming Delayed Price Updated: 2:19 PM 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 (%)
May 31, 2012 4.277 4.324 4.211 4.316 46,019 -0.01(-0.29%)
May 30, 2012 4.370 4.370 4.328 4.328 15,038 -0.17(-3.81%)
May 29, 2012 4.491 4.511 4.462 4.500 16,712 +0.12(+2.64%)
May 25, 2012 4.375 4.384 4.375 4.384 6,163 +0.01(+0.22%)
May 24, 2012 4.364 4.387 4.326 4.374 65,145 +0.02(+0.36%)
May 23, 2012 4.260 4.358 4.176 4.358 89,326 +0.04(+0.97%)
May 22, 2012 4.381 4.424 4.271 4.317 245,647 -0.07(-1.55%)
May 21, 2012 4.241 4.385 4.186 4.385 70,446 +0.16(+3.85%)
May 18, 2012 4.308 4.349 4.205 4.222 176,680 -0.07(-1.66%)
May 17, 2012 4.493 4.493 4.288 4.293 389,057 -0.19(-4.23%)
May 16, 2012 4.583 4.617 4.483 4.483 59,681 -0.07(-1.56%)
May 15, 2012 4.575 4.639 4.527 4.554 45,505 +0.01(+0.13%)
May 14, 2012 4.557 4.591 4.548 4.548 231,164 -0.12(-2.65%)
May 11, 2012 4.624 4.690 4.624 4.672 6,163 -0.03(-0.64%)
May 10, 2012 4.722 4.728 4.638 4.702 45,156 +0.05(+1.07%)
May 09, 2012 4.585 4.674 4.511 4.652 26,604 -0.05(-1.14%)
May 08, 2012 4.611 4.706 4.571 4.706 67,138 +0.02(+0.35%)
May 07, 2012 4.640 4.717 4.640 4.689 76,034 +0.01(+0.15%)
May 04, 2012 4.804 4.804 4.673 4.683 157,040 -0.17(-3.41%)
May 03, 2012 4.954 4.954 4.827 4.848 9,758 -0.14(-2.85%)
May 02, 2012 4.868 4.990 4.851 4.990 73,014 +0.04(+0.85%)
May 01, 2012 4.950 5.109 4.935 4.948 72,418 +0.01(+0.16%)
Apr 30, 2012 5.038 5.038 4.924 4.941 23,102 -0.11(-2.08%)
Apr 27, 2012 4.977 5.059 4.870 5.046 40,955 +0.10(+2.05%)
Apr 26, 2012 4.954 4.960 4.934 4.944 35,788 +0.09(+1.76%)
Apr 25, 2012 4.868 4.905 4.841 4.859 40,616 +0.16(+3.40%)
Apr 24, 2012 4.646 4.750 4.646 4.699 44,817 +0.05(+1.03%)
Apr 23, 2012 4.638 4.651 4.565 4.651 124,488 -0.15(-3.10%)
Apr 20, 2012 4.841 4.868 4.791 4.800 44,683 +0.07(+1.38%)
Apr 19, 2012 4.861 4.861 4.703 4.735 79,064 -0.06(-1.22%)
Apr 18, 2012 4.791 4.811 4.752 4.794 41,704 -0.10(-2.07%)
Apr 17, 2012 4.862 4.958 4.844 4.895 92,962 +0.16(+3.41%)
Apr 16, 2012 4.782 4.783 4.650 4.733 118,129 +0.03(+0.71%)
Apr 13, 2012 4.805 4.805 4.696 4.700 26,933 -0.13(-2.74%)
Apr 12, 2012 4.735 4.871 4.735 4.832 79,485 +0.13(+2.81%)
Apr 11, 2012 4.643 4.704 4.629 4.700 178,221 +0.14(+3.06%)
Apr 10, 2012 4.748 4.758 4.556 4.561 189,212 -0.22(-4.58%)
Apr 09, 2012 4.765 4.818 4.723 4.780 87,487 -0.18(-3.65%)
Apr 05, 2012 4.948 4.987 4.938 4.961 52,644 -0.04(-0.72%)
Apr 04, 2012 5.040 5.040 4.941 4.997 91,339 -0.16(-3.06%)
Apr 03, 2012 5.193 5.218 5.116 5.155 63,779 -0.04(-0.81%)
Apr 02, 2012 5.057 5.208 5.042 5.197 93,168 +0.10(+2.05%)
Mar 30, 2012 5.179 5.179 5.059 5.092 91,360 +0.02(+0.31%)
Mar 29, 2012 5.078 5.136 5.004 5.077 124,642 -0.06(-1.17%)
Mar 28, 2012 5.160 5.189 5.062 5.137 75,294 -0.06(-1.24%)
Mar 27, 2012 5.275 5.290 5.200 5.201 78,797 -0.04(-0.71%)
Mar 26, 2012 5.172 5.266 5.163 5.238 315,210 +0.19(+3.76%)
Mar 23, 2012 4.964 5.054 4.894 5.049 112,397 +0.10(+2.05%)
Mar 22, 2012 4.941 4.969 4.895 4.947 159,341 -0.11(-2.10%)
Mar 21, 2012 5.084 5.105 5.026 5.053 53,261 +0.01(+0.25%)
Mar 20, 2012 5.078 5.117 5.012 5.041 108,287 -0.11(-2.10%)
Mar 19, 2012 5.031 5.219 5.023 5.149 176,323 +0.10(+1.95%)
Mar 16, 2012 5.103 5.103 5.037 5.051 83,337 -0.03(-0.50%)
Mar 15, 2012 4.982 5.088 4.959 5.076 156,142 +0.08(+1.64%)
Mar 14, 2012 5.069 5.090 4.954 4.994 175,974 -0.08(-1.65%)
Mar 13, 2012 4.954 5.080 4.930 5.078 187,154 +0.21(+4.36%)
Mar 12, 2012 4.877 4.911 4.840 4.866 101,936 -0.00(-0.06%)
Mar 09, 2012 4.738 4.931 4.732 4.869 336,843 +0.12(+2.56%)
Mar 08, 2012 4.715 4.766 4.661 4.747 391,747 +0.11(+2.46%)
Mar 07, 2012 4.597 4.641 4.569 4.633 171,946 +0.07(+1.62%)
Mar 06, 2012 4.633 4.654 4.531 4.559 353,171 -0.18(-3.76%)
Mar 05, 2012 4.680 4.747 4.636 4.737 66,371 +0.02(+0.37%)
Mar 02, 2012 4.882 4.884 4.679 4.720 237,783 -0.16(-3.25%)
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.