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

Ultra Smallcap600 2X ETF (NY: SAA )

24.90 -0.11 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 30, 2009 2.848 2.856 2.708 2.787 550,025 -0.07(-2.36%)
Sep 29, 2009 2.873 2.906 2.830 2.854 357,070 -0.01(-0.51%)
Sep 28, 2009 2.772 2.889 2.751 2.869 534,058 +0.13(+4.93%)
Sep 25, 2009 2.733 2.772 2.699 2.734 590,071 -0.03(-0.99%)
Sep 24, 2009 2.866 2.889 2.726 2.761 1,165,783 -0.10(-3.51%)
Sep 23, 2009 2.929 2.968 2.857 2.862 577,566 -0.05(-1.74%)
Sep 22, 2009 2.924 2.929 2.873 2.913 695,623 +0.03(+1.08%)
Sep 21, 2009 2.837 2.901 2.832 2.881 527,923 -0.02(-0.54%)
Sep 18, 2009 2.936 2.936 2.851 2.897 589,938 +0.01(+0.43%)
Sep 17, 2009 2.882 2.944 2.875 2.885 1,187,946 +0.06(+2.09%)
Sep 16, 2009 2.807 2.895 2.784 2.826 1,036,030 +0.04(+1.54%)
Sep 15, 2009 2.734 2.787 2.712 2.783 1,083,982 +0.05(+1.89%)
Sep 14, 2009 2.649 2.737 2.649 2.731 682,370 +0.04(+1.52%)
Sep 11, 2009 2.703 2.738 2.665 2.690 583,444 -0.01(-0.22%)
Sep 10, 2009 2.632 2.700 2.585 2.696 1,101,383 +0.07(+2.79%)
Sep 09, 2009 2.561 2.657 2.540 2.623 924,824 +0.07(+2.72%)
Sep 08, 2009 2.561 2.561 2.495 2.553 414,393 +0.05(+2.15%)
Sep 04, 2009 2.433 2.506 2.413 2.500 592,037 +0.05(+2.24%)
Sep 03, 2009 2.414 2.445 2.356 2.445 970,503 +0.05(+2.20%)
Sep 02, 2009 2.399 2.433 2.385 2.392 1,294,420 -0.03(-1.17%)
Sep 01, 2009 2.505 2.596 2.406 2.420 1,562,950 -0.11(-4.17%)
Aug 31, 2009 2.553 2.569 2.503 2.526 1,202,674 -0.08(-3.18%)
Aug 28, 2009 2.691 2.697 2.574 2.609 640,122 -0.03(-1.04%)
Aug 27, 2009 2.637 2.654 2.537 2.636 1,265,026 +0.00(+0.00%)
Aug 26, 2009 2.636 2.671 2.607 2.636 1,145,310 +0.01(+0.26%)
Aug 25, 2009 2.652 2.708 2.626 2.629 1,219,655 +0.01(+0.34%)
Aug 24, 2009 2.647 2.679 2.602 2.621 3,411,483 +0.00(+0.00%)
Aug 21, 2009 2.557 2.639 2.553 2.621 949,312 +0.12(+4.60%)
Aug 20, 2009 2.443 2.514 2.427 2.505 801,881 +0.06(+2.65%)
Aug 19, 2009 2.346 2.460 2.343 2.441 851,872 +0.04(+1.58%)
Aug 18, 2009 2.370 2.423 2.352 2.403 1,119,418 +0.04(+1.91%)
Aug 17, 2009 2.388 2.392 2.336 2.358 1,871,187 -0.12(-5.00%)
Aug 14, 2009 2.582 2.582 2.428 2.482 1,313,490 -0.09(-3.68%)
Aug 13, 2009 2.592 2.597 2.512 2.577 1,286,626 +0.02(+0.88%)
Aug 12, 2009 2.490 2.607 2.490 2.554 1,791,363 +0.07(+2.83%)
Aug 11, 2009 2.536 2.545 2.458 2.484 916,538 -0.08(-3.09%)
Aug 10, 2009 2.537 2.593 2.524 2.563 1,148,679 +0.00(+0.15%)
Aug 07, 2009 2.515 2.620 2.484 2.559 1,225,390 +0.12(+5.01%)
Aug 06, 2009 2.514 2.537 2.421 2.437 1,651,613 -0.05(-2.12%)
Aug 05, 2009 2.550 2.550 2.450 2.490 2,849,238 -0.04(-1.39%)
Aug 04, 2009 2.483 2.574 2.474 2.525 1,898,051 +0.03(+1.06%)
Aug 03, 2009 2.491 2.506 2.423 2.499 845,870 +0.08(+3.31%)
Jul 31, 2009 2.404 2.485 2.404 2.419 2,500,300 +0.00(+0.00%)
Jul 30, 2009 2.405 2.480 2.396 2.419 2,207,036 +0.07(+3.08%)
Jul 29, 2009 2.335 2.373 2.324 2.346 839,602 -0.02(-0.97%)
Jul 28, 2009 2.333 2.386 2.306 2.369 1,359,630 +0.03(+1.10%)
Jul 27, 2009 2.337 2.365 2.309 2.343 768,739 -0.00(-0.21%)
Jul 24, 2009 2.304 2.354 2.281 2.348 1,110,047 +0.02(+0.84%)
Jul 23, 2009 2.194 2.354 2.186 2.329 1,565,848 +0.14(+6.29%)
Jul 22, 2009 2.145 2.223 2.142 2.191 539,865 +0.02(+0.80%)
Jul 21, 2009 2.211 2.220 2.115 2.173 1,033,910 -0.01(-0.49%)
Jul 20, 2009 2.161 2.189 2.133 2.184 931,829 +0.05(+2.33%)
Jul 17, 2009 2.152 2.153 2.112 2.134 933,581 -0.02(-0.77%)
Jul 16, 2009 2.084 2.168 2.074 2.151 606,007 +0.05(+2.51%)
Jul 15, 2009 2.021 2.100 2.005 2.098 1,551,919 +0.15(+7.45%)
Jul 14, 2009 1.934 1.962 1.899 1.953 767,111 +0.03(+1.78%)
Jul 13, 2009 1.846 1.926 1.846 1.919 452,841 +0.08(+4.47%)
Jul 10, 2009 1.802 1.846 1.779 1.837 407,971 +0.02(+0.86%)
Jul 09, 2009 1.846 1.853 1.807 1.821 388,809 -0.00(-0.27%)
Jul 08, 2009 1.848 1.865 1.768 1.826 1,088,212 -0.02(-0.95%)
Jul 07, 2009 1.903 1.913 1.842 1.843 632,820 -0.08(-4.02%)
Jul 06, 2009 1.907 1.938 1.850 1.921 1,226,445 -0.03(-1.50%)
Jul 02, 2009 2.039 2.039 1.933 1.950 970,328 -0.14(-6.81%)
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.