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 (%)
Jan 31, 2013 5.884 5.962 5.884 5.962 13,538 +0.04(+0.61%)
Jan 30, 2013 5.990 6.021 5.887 5.926 26,667 -0.13(-2.13%)
Jan 29, 2013 6.069 6.069 6.055 6.055 3,069 +0.01(+0.21%)
Jan 28, 2013 6.054 6.105 6.041 6.042 13,569 -0.04(-0.72%)
Jan 25, 2013 6.059 6.086 6.059 6.086 15,769 +0.05(+0.84%)
Jan 24, 2013 5.961 6.059 5.961 6.035 28,806 +0.12(+2.00%)
Jan 23, 2013 6.000 6.000 5.917 5.917 53,519 -0.07(-1.18%)
Jan 22, 2013 5.901 5.987 5.883 5.987 93,827 +0.09(+1.46%)
Jan 18, 2013 5.862 5.902 5.831 5.901 47,727 +0.04(+0.67%)
Jan 17, 2013 5.796 5.863 5.760 5.862 33,155 +0.15(+2.55%)
Jan 16, 2013 5.713 5.717 5.697 5.717 9,874 -0.02(-0.29%)
Jan 15, 2013 5.707 5.733 5.677 5.733 16,066 +0.06(+1.07%)
Jan 14, 2013 5.702 5.702 5.669 5.673 5,218 -0.02(-0.41%)
Jan 11, 2013 5.705 5.705 5.665 5.696 9,813 -0.00(-0.03%)
Jan 10, 2013 5.707 5.709 5.656 5.698 25,941 -0.00(-0.02%)
Jan 09, 2013 5.690 5.709 5.687 5.699 50,244 +0.11(+2.05%)
Jan 08, 2013 5.643 5.643 5.585 5.585 5,423 -0.06(-1.06%)
Jan 07, 2013 5.639 5.645 5.639 5.644 6,702 -0.07(-1.26%)
Jan 04, 2013 5.718 5.753 5.717 5.717 43,265 +0.06(+0.98%)
Jan 03, 2013 5.574 5.732 5.574 5.661 87,125 +0.01(+0.24%)
Jan 02, 2013 5.599 5.647 5.336 5.647 56,527 +0.31(+5.84%)
Dec 31, 2012 5.179 5.380 5.179 5.336 31,211 +0.19(+3.68%)
Dec 28, 2012 5.140 5.205 5.140 5.146 14,101 -0.08(-1.55%)
Dec 27, 2012 5.215 5.227 5.091 5.227 50,991 +0.02(+0.41%)
Dec 26, 2012 5.293 5.305 5.206 5.206 20,916 -0.09(-1.73%)
Dec 24, 2012 5.314 5.314 5.290 5.297 37,862 -0.02(-0.35%)
Dec 21, 2012 5.207 5.316 5.117 5.316 63,547 -0.04(-0.73%)
Dec 20, 2012 5.278 5.397 5.278 5.355 16,373 +0.03(+0.51%)
Dec 19, 2012 5.308 5.383 5.285 5.328 31,753 +0.01(+0.13%)
Dec 18, 2012 5.211 5.321 5.188 5.321 21,898 +0.17(+3.38%)
Dec 17, 2012 5.119 5.147 5.118 5.147 15,871 +0.12(+2.39%)
Dec 14, 2012 5.042 5.056 5.027 5.027 7,163 -0.05(-0.98%)
Dec 13, 2012 5.064 5.077 5.022 5.077 43,020 -0.03(-0.50%)
Dec 12, 2012 5.183 5.199 5.095 5.102 27,854 -0.05(-1.00%)
Dec 11, 2012 5.102 5.172 5.093 5.154 27,649 +0.09(+1.78%)
Dec 10, 2012 5.064 5.064 5.064 5.064 1,412 +0.04(+0.70%)
Dec 07, 2012 5.012 5.031 5.012 5.029 13,303 +0.01(+0.18%)
Dec 06, 2012 5.029 5.029 4.963 5.020 11,256 -0.04(-0.71%)
Dec 05, 2012 5.008 5.060 5.008 5.056 15,145 +0.03(+0.62%)
Dec 04, 2012 5.030 5.055 5.024 5.025 59,055 -0.01(-0.25%)
Nov 30, 2012 5.105 5.105 5.005 5.038 46,448 -0.02(-0.35%)
Nov 29, 2012 5.006 5.055 5.006 5.055 21,540 +0.12(+2.38%)
Nov 28, 2012 4.857 4.938 4.852 4.938 18,624 +0.04(+0.80%)
Nov 27, 2012 4.909 4.934 4.841 4.899 51,718 +0.00(+0.10%)
Nov 26, 2012 4.794 4.898 4.794 4.894 41,884 +0.04(+0.81%)
Nov 23, 2012 4.788 4.855 4.782 4.855 18,552 +0.13(+2.73%)
Nov 20, 2012 4.726 4.726 4.726 4.726 0 +0.04(+0.85%)
Nov 19, 2012 4.565 4.686 4.565 4.686 17,908 +0.23(+5.24%)
Nov 16, 2012 4.438 4.458 4.365 4.453 51,677 +0.00(+0.07%)
Nov 15, 2012 4.494 4.494 4.378 4.449 82,632 -0.04(-0.87%)
Nov 14, 2012 4.569 4.580 4.471 4.488 36,297 -0.20(-4.29%)
Nov 13, 2012 4.629 4.722 4.534 4.690 34,004 -0.01(-0.19%)
Nov 12, 2012 4.735 4.736 4.691 4.698 16,935 -0.04(-0.76%)
Nov 09, 2012 4.691 4.801 4.653 4.735 50,111 +0.01(+0.25%)
Nov 08, 2012 4.810 4.811 4.723 4.723 47,328 -0.14(-2.85%)
Nov 07, 2012 4.912 4.915 4.808 4.862 45,230 -0.23(-4.48%)
Nov 06, 2012 5.064 5.116 5.056 5.089 156,986 +0.10(+2.08%)
Nov 05, 2012 4.930 4.986 4.930 4.986 7,316 +0.06(+1.27%)
Nov 02, 2012 5.029 5.029 4.923 4.923 5,116 -0.13(-2.48%)
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.