Skip to main content

Ultra Smallcap600 2X ETF (NY: SAA )

22.15 -0.40 (-1.77%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 13.95 14.02 13.85 13.86 4,673 -0.41(-2.87%)
Aug 28, 2020 14.11 14.27 14.11 14.27 19,856 +0.17(+1.17%)
Aug 27, 2020 14.05 14.11 13.97 14.11 2,448 +0.11(+0.77%)
Aug 26, 2020 14.00 14.00 14.00 14.00 2,484 -0.24(-1.68%)
Aug 25, 2020 14.11 14.24 14.03 14.24 3,253 +0.06(+0.39%)
Aug 24, 2020 14.18 14.18 14.18 14.18 2,133 +0.43(+3.14%)
Aug 21, 2020 13.75 13.75 13.75 13.75 2,545 -0.22(-1.56%)
Aug 20, 2020 13.86 13.97 13.86 13.97 6,053 -0.21(-1.45%)
Aug 19, 2020 14.30 14.40 14.17 14.17 11,475 +0.05(+0.35%)
Aug 18, 2020 14.12 14.12 14.12 14.12 10,742 -0.40(-2.73%)
Aug 17, 2020 14.59 14.59 14.52 14.52 1,242 +0.04(+0.28%)
Aug 14, 2020 14.47 14.48 14.46 14.48 9,673 -0.03(-0.18%)
Aug 13, 2020 14.63 14.63 14.50 14.50 2,000 -0.18(-1.24%)
Aug 12, 2020 14.72 14.72 14.69 14.69 2,718 +0.17(+1.18%)
Aug 11, 2020 15.19 15.19 14.51 14.51 32,238 -0.09(-0.61%)
Aug 10, 2020 14.42 14.74 14.42 14.60 16,292 +0.32(+2.27%)
Aug 07, 2020 14.28 14.28 14.28 14.28 1,527 +0.49(+3.55%)
Aug 06, 2020 13.76 13.79 13.76 13.79 3,523 -0.15(-1.04%)
Aug 05, 2020 13.70 13.94 13.70 13.94 10,676 +0.59(+4.44%)
Aug 04, 2020 13.28 13.34 13.18 13.34 5,473 +0.14(+1.05%)
Aug 03, 2020 13.14 13.20 13.13 13.20 5,768 +0.38(+2.92%)
Jul 31, 2020 12.61 12.83 12.61 12.83 3,563 -0.23(-1.79%)
Jul 30, 2020 12.70 13.06 12.70 13.06 4,918 -0.15(-1.10%)
Jul 29, 2020 13.21 13.21 13.21 13.21 1,028 +0.60(+4.73%)
Jul 28, 2020 12.61 12.61 12.61 12.61 1,425 -0.17(-1.35%)
Jul 27, 2020 12.78 12.78 12.78 12.78 1,064 +0.29(+2.33%)
Jul 24, 2020 12.49 12.49 12.49 12.49 509 -0.42(-3.27%)
Jul 23, 2020 13.06 13.06 12.91 12.92 7,133 +0.17(+1.32%)
Jul 22, 2020 12.72 12.75 12.72 12.75 10,992 +0.05(+0.40%)
Jul 21, 2020 12.37 12.70 12.37 12.70 15,615 +0.49(+4.04%)
Jul 20, 2020 12.29 12.29 12.20 12.20 6,970 -0.18(-1.46%)
Jul 17, 2020 12.46 12.46 12.38 12.38 6,109 +0.00(+0.03%)
Jul 16, 2020 12.41 12.41 12.34 12.38 5,239 -0.17(-1.38%)
Jul 15, 2020 12.31 12.63 12.29 12.55 12,641 +0.90(+7.69%)
Jul 14, 2020 11.18 11.66 11.18 11.66 1,843 +0.36(+3.17%)
Jul 13, 2020 11.66 11.96 11.30 11.30 11,715 -0.22(-1.95%)
Jul 10, 2020 11.31 11.52 11.31 11.52 5,600 +0.45(+4.02%)
Jul 09, 2020 11.52 11.52 11.08 11.08 6,272 -0.48(-4.12%)
Jul 08, 2020 11.39 11.55 11.39 11.55 8,701 +0.08(+0.72%)
Jul 07, 2020 11.76 11.77 11.47 11.47 15,365 -0.49(-4.11%)
Jul 06, 2020 11.96 11.96 11.96 11.96 1,970 +0.26(+2.23%)
Jul 02, 2020 11.88 11.88 11.70 11.70 2,545 +0.10(+0.86%)
Jul 01, 2020 11.98 11.98 11.55 11.60 10,228 -0.37(-3.09%)
Jun 30, 2020 11.71 11.97 11.71 11.97 1,812 +0.38(+3.28%)
Jun 29, 2020 10.88 11.66 10.88 11.59 5,717 +0.87(+8.07%)
Jun 26, 2020 11.09 11.09 10.73 10.73 29,529 -0.68(-5.96%)
Jun 25, 2020 11.16 11.41 11.16 11.41 15,487 +0.38(+3.46%)
Jun 24, 2020 11.25 11.25 11.03 11.03 16,669 -0.87(-7.31%)
Jun 23, 2020 11.87 11.98 11.86 11.90 15,747 +0.08(+0.70%)
Jun 22, 2020 11.45 11.81 11.45 11.81 5,447 +0.18(+1.52%)
Jun 19, 2020 12.14 12.14 11.64 11.64 13,237 -0.29(-2.44%)
Jun 18, 2020 11.94 12.02 11.88 11.93 8,034 -0.14(-1.13%)
Jun 17, 2020 12.30 12.30 12.06 12.06 1,130 -0.45(-3.59%)
Jun 16, 2020 12.96 12.96 12.51 12.51 10,982 +0.60(+5.05%)
Jun 15, 2020 11.12 11.99 10.80 11.91 13,543 +0.45(+3.91%)
Jun 12, 2020 11.98 11.98 11.36 11.46 38,185 +0.46(+4.14%)
Jun 11, 2020 11.78 11.92 10.92 11.01 34,270 -2.09(-15.98%)
Jun 10, 2020 13.30 13.44 13.08 13.10 29,102 -0.96(-6.83%)
Jun 09, 2020 14.21 14.35 14.03 14.06 13,420 -0.71(-4.80%)
Jun 08, 2020 14.83 14.96 14.74 14.77 36,204 +0.58(+4.06%)
Jun 05, 2020 14.18 14.62 14.04 14.19 34,621 +1.16(+8.87%)
Jun 04, 2020 12.50 13.04 12.50 13.04 18,868 +0.32(+2.54%)
Jun 03, 2020 12.11 12.84 12.11 12.71 11,460 +0.85(+7.18%)
Jun 02, 2020 11.80 11.90 11.78 11.86 10,839 +0.24(+2.07%)
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.