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 (%)
Jul 31, 2007 7.173 7.198 6.900 6.952 121,622 -0.10(-1.43%)
Jul 30, 2007 6.825 7.058 6.810 7.053 38,837 +0.14(+1.97%)
Jul 27, 2007 7.097 7.192 6.895 6.917 171,702 -0.23(-3.26%)
Jul 26, 2007 7.280 7.280 6.932 7.149 194,299 -0.36(-4.81%)
Jul 25, 2007 7.568 7.636 7.327 7.510 104,247 -0.02(-0.31%)
Jul 24, 2007 7.651 7.680 7.442 7.534 63,366 -0.45(-5.69%)
Jul 23, 2007 7.924 7.989 7.924 7.989 59,278 +0.11(+1.43%)
Jul 20, 2007 7.827 7.973 7.773 7.876 44,969 -0.29(-3.59%)
Jul 19, 2007 8.164 8.170 8.121 8.170 19,623 +0.12(+1.51%)
Jul 18, 2007 8.005 8.049 7.933 8.049 14,308 -0.04(-0.52%)
Jul 17, 2007 8.134 8.189 8.091 8.091 95,049 +0.00(+0.05%)
Jul 16, 2007 8.149 8.150 8.051 8.087 54,168 -0.09(-1.15%)
Jul 13, 2007 8.133 8.185 8.104 8.181 21,462 +0.05(+0.59%)
Jul 12, 2007 8.033 8.134 7.995 8.133 56,212 +0.22(+2.73%)
Jul 11, 2007 7.794 7.917 7.730 7.917 81,252 +0.14(+1.81%)
Jul 10, 2007 7.906 7.906 7.755 7.776 32,705 -0.30(-3.70%)
Jul 09, 2007 8.023 8.074 7.999 8.074 101,181 +0.02(+0.21%)
Jul 06, 2007 7.964 8.057 7.932 8.057 14,308 +0.06(+0.72%)
Jul 05, 2007 7.921 8.000 7.921 8.000 3,066 +0.02(+0.25%)
Jul 03, 2007 7.935 7.980 7.903 7.980 45,991 +0.05(+0.60%)
Jul 02, 2007 7.788 7.932 7.788 7.932 24,528 +0.18(+2.32%)
Jun 29, 2007 7.901 7.923 7.706 7.752 42,925 -0.07(-0.90%)
Jun 28, 2007 7.868 7.942 7.823 7.823 34,749 +0.01(+0.11%)
Jun 27, 2007 7.486 7.814 7.486 7.814 200,319 +0.29(+3.82%)
Jun 26, 2007 7.694 7.698 7.526 7.526 54,168 -0.15(-1.90%)
Jun 25, 2007 7.744 7.847 7.605 7.672 109,358 -0.18(-2.23%)
Jun 22, 2007 7.825 7.847 7.706 7.847 8,176 -0.14(-1.73%)
Jun 21, 2007 7.778 8.027 7.727 7.985 97,093 +0.03(+0.42%)
Jun 20, 2007 8.139 8.139 7.952 7.952 43,947 -0.17(-2.06%)
Jun 19, 2007 7.968 8.119 7.916 8.119 48,035 +0.07(+0.89%)
Jun 18, 2007 8.088 8.088 7.967 8.048 342,382 -0.05(-0.59%)
Jun 15, 2007 8.083 8.126 8.060 8.096 75,630 +0.18(+2.34%)
Jun 14, 2007 7.823 7.963 7.823 7.911 44,969 +0.16(+2.08%)
Jun 13, 2007 7.639 7.803 7.639 7.749 131,842 +0.17(+2.21%)
Jun 12, 2007 7.686 7.730 7.582 7.582 59,278 -0.21(-2.72%)
Jun 11, 2007 7.739 7.844 7.677 7.794 20,440 -0.02(-0.20%)
Jun 08, 2007 7.622 7.810 7.575 7.810 76,387 +0.17(+2.20%)
Jun 07, 2007 7.865 7.883 7.634 7.642 246,873 -0.30(-3.76%)
Jun 06, 2007 8.013 8.013 7.883 7.940 32,705 -0.19(-2.39%)
Jun 05, 2007 8.092 8.135 8.055 8.135 13,286 -0.10(-1.20%)
Jun 04, 2007 8.162 8.234 8.153 8.234 31,683 +0.04(+0.44%)
Jun 01, 2007 8.164 8.269 8.164 8.197 171,702 +0.08(+1.00%)
May 31, 2007 8.043 8.120 8.036 8.116 59,278 +0.07(+0.91%)
May 30, 2007 7.798 8.043 7.795 8.043 174,768 +0.12(+1.49%)
May 29, 2007 7.811 7.924 7.811 7.924 39,859 +0.13(+1.72%)
May 25, 2007 7.734 7.797 7.717 7.790 49,057 +0.11(+1.45%)
May 24, 2007 7.857 7.983 7.609 7.679 90,961 -0.23(-2.91%)
May 23, 2007 7.999 8.062 7.880 7.909 52,123 -0.05(-0.58%)
May 22, 2007 7.867 7.972 7.838 7.955 69,498 +0.12(+1.49%)
May 21, 2007 7.646 7.890 7.646 7.838 49,057 +0.16(+2.02%)
May 18, 2007 7.563 7.707 7.552 7.683 16,352 +0.12(+1.55%)
May 17, 2007 7.535 7.612 7.535 7.565 16,352 -0.07(-0.91%)
May 16, 2007 7.544 7.635 7.483 7.635 13,286 +0.13(+1.68%)
May 15, 2007 7.656 7.747 7.509 7.509 54,168 -0.27(-3.48%)
May 14, 2007 7.780 7.780 7.780 7.780 0 +0.00(+0.00%)
May 11, 2007 7.673 7.780 7.655 7.780 65,410 +0.15(+1.92%)
May 10, 2007 7.780 7.780 7.587 7.633 44,969 -0.21(-2.62%)
May 09, 2007 7.759 7.918 7.759 7.838 85,851 +0.04(+0.45%)
May 08, 2007 7.683 7.803 7.678 7.803 61,322 -0.03(-0.35%)
May 07, 2007 7.821 7.830 7.810 7.830 43,947 +0.00(+0.04%)
May 04, 2007 7.789 7.827 7.743 7.827 19,418 +0.06(+0.76%)
May 03, 2007 7.727 7.776 7.681 7.769 17,374 -0.01(-0.10%)
May 02, 2007 7.531 7.777 7.531 7.777 50,079 +0.27(+3.65%)
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.