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 30, 2010 3.227 3.265 3.108 3.227 334,447 +0.00(+0.15%)
Jul 29, 2010 3.297 3.319 3.123 3.222 599,605 -0.01(-0.33%)
Jul 28, 2010 3.334 3.367 3.203 3.232 456,673 -0.11(-3.42%)
Jul 27, 2010 3.434 3.450 3.322 3.347 709,501 -0.01(-0.44%)
Jul 26, 2010 3.258 3.372 3.228 3.362 670,958 +0.14(+4.35%)
Jul 23, 2010 3.070 3.238 3.050 3.222 455,958 +0.13(+4.08%)
Jul 22, 2010 2.981 3.111 2.981 3.095 361,773 +0.20(+6.75%)
Jul 21, 2010 3.061 3.061 2.891 2.900 824,014 -0.10(-3.46%)
Jul 20, 2010 2.831 3.017 2.814 3.003 753,876 +0.09(+3.24%)
Jul 19, 2010 2.895 2.918 2.811 2.909 314,691 +0.03(+0.98%)
Jul 16, 2010 2.881 3.048 2.872 2.881 576,488 -0.22(-7.16%)
Jul 15, 2010 3.169 3.169 3.021 3.103 1,285,917 -0.05(-1.67%)
Jul 14, 2010 3.161 3.191 3.105 3.156 6,129 -0.02(-0.74%)
Jul 13, 2010 3.075 3.203 3.049 3.180 859,154 +0.19(+6.21%)
Jul 12, 2010 3.046 3.074 2.933 2.994 666,035 -0.06(-2.02%)
Jul 09, 2010 3.055 3.055 2.967 3.055 871,055 +0.08(+2.80%)
Jul 08, 2010 2.950 2.972 2.888 2.972 587,500 +0.09(+3.12%)
Jul 07, 2010 2.717 2.888 2.713 2.882 223,162 +0.18(+6.59%)
Jul 06, 2010 2.863 2.909 2.673 2.704 2,082,391 -0.07(-2.44%)
Jul 02, 2010 2.771 2.863 2.741 2.771 885,377 -0.06(-2.05%)
Jul 01, 2010 2.872 2.890 2.698 2.829 811,561 -0.04(-1.56%)
Jun 30, 2010 2.924 3.004 2.857 2.874 1,366,526 -0.06(-1.94%)
Jun 29, 2010 3.047 3.050 2.779 2.931 6,174,657 -0.24(-7.56%)
Jun 25, 2010 3.171 3.187 3.035 3.171 4,973,873 +0.10(+3.37%)
Jun 24, 2010 3.105 3.162 3.056 3.067 782,550 -0.09(-2.90%)
Jun 23, 2010 3.153 3.229 3.096 3.159 590,513 -0.03(-0.80%)
Jun 22, 2010 3.328 3.402 3.177 3.184 520,661 -0.13(-3.81%)
Jun 21, 2010 3.464 3.487 3.270 3.311 668,915 -0.06(-1.83%)
Jun 18, 2010 3.372 3.421 3.340 3.372 501,242 +0.00(+0.09%)
Jun 17, 2010 3.407 3.408 3.299 3.369 603,007 +0.00(+0.12%)
Jun 16, 2010 3.347 3.432 3.327 3.366 1,629,681 -0.04(-1.04%)
Jun 15, 2010 3.310 3.417 3.285 3.401 881,301 +0.15(+4.51%)
Jun 14, 2010 3.300 3.362 3.240 3.254 1,594,224 +0.03(+1.00%)
Jun 11, 2010 3.071 3.222 3.046 3.222 580,094 +0.09(+2.94%)
Jun 10, 2010 3.044 3.138 3.023 3.130 948,344 +0.18(+6.14%)
Jun 09, 2010 2.985 3.076 2.923 2.949 1,031,874 +0.01(+0.43%)
Jun 08, 2010 2.956 3.002 2.839 2.936 1,167,400 -0.01(-0.30%)
Jun 07, 2010 3.108 3.132 2.937 2.945 1,472,990 -0.15(-4.93%)
Jun 04, 2010 3.097 3.300 3.078 3.097 1,221,929 -0.32(-9.44%)
Jun 03, 2010 3.355 3.443 3.333 3.420 852,392 +0.08(+2.43%)
Jun 02, 2010 3.211 3.340 3.133 3.339 512,193 +0.16(+5.18%)
Jun 01, 2010 3.276 3.368 3.164 3.175 797,403 -0.19(-5.62%)
May 28, 2010 3.364 3.447 3.326 3.364 1,006,080 -0.09(-2.55%)
May 27, 2010 3.348 3.455 3.308 3.452 869,461 +0.26(+8.06%)
May 26, 2010 3.214 3.353 3.169 3.194 797,086 +0.01(+0.37%)
May 25, 2010 3.043 3.188 2.956 3.182 1,823,005 -0.02(-0.61%)
May 24, 2010 3.261 3.310 3.202 3.202 1,271,565 -0.09(-2.87%)
May 21, 2010 3.101 3.340 2.966 3.296 1,064,318 +0.09(+2.88%)
May 20, 2010 3.237 3.375 3.203 3.204 1,492,133 -0.36(-10.21%)
May 19, 2010 3.592 3.678 3.468 3.568 1,126,049 -0.07(-1.83%)
May 18, 2010 3.895 3.904 3.615 3.635 550,786 -0.15(-3.91%)
May 17, 2010 3.796 3.867 3.568 3.783 1,705,295 +0.04(+1.18%)
May 14, 2010 3.739 3.846 3.654 3.739 535,014 -0.15(-3.95%)
May 13, 2010 3.940 4.003 3.842 3.892 627,237 -0.06(-1.61%)
May 12, 2010 3.773 3.959 3.770 3.956 962,962 +0.22(+5.79%)
May 11, 2010 3.757 3.835 3.725 3.740 793,113 +0.05(+1.43%)
May 10, 2010 3.594 3.687 3.583 3.687 3,134,288 +0.35(+10.34%)
May 07, 2010 3.455 3.554 3.269 3.341 2,054,708 +0.80(+31.27%)
May 06, 2010 2.545 3.819 2.545 2.545 2,043 -1.24(-32.75%)
May 05, 2010 3.816 3.901 3.554 3.785 3,044,148 -0.11(-2.74%)
May 04, 2010 4.020 4.020 3.842 3.891 1,069,150 -0.23(-5.69%)
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.