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 (%)
Nov 29, 2013 10.18 10.19 10.14 10.14 5,802 +0.05(+0.53%)
Nov 27, 2013 9.997 10.08 9.954 10.08 16,270 +0.16(+1.59%)
Nov 26, 2013 9.870 9.925 9.842 9.925 15,851 +0.08(+0.80%)
Nov 25, 2013 9.821 9.860 9.821 9.845 16,168 +0.03(+0.33%)
Nov 22, 2013 9.752 9.854 9.752 9.813 6,058 +0.11(+1.09%)
Nov 21, 2013 9.526 9.712 9.526 9.707 20,691 +0.25(+2.62%)
Nov 20, 2013 9.538 9.538 9.459 9.459 7,183 -0.08(-0.79%)
Nov 19, 2013 9.618 9.618 9.479 9.535 4,093 +0.01(+0.14%)
Nov 18, 2013 9.624 9.746 9.435 9.521 36,696 +0.00(+0.02%)
Nov 15, 2013 9.607 9.607 9.482 9.519 33,595 -0.02(-0.16%)
Nov 14, 2013 9.537 9.537 9.469 9.535 8,186 +0.20(+2.10%)
Nov 12, 2013 9.361 9.361 9.274 9.338 28,908 -0.08(-0.83%)
Nov 11, 2013 9.368 9.425 9.368 9.416 4,093 +0.08(+0.89%)
Nov 08, 2013 9.331 9.334 9.267 9.334 10,048 +0.25(+2.77%)
Nov 07, 2013 9.329 9.329 9.047 9.082 35,365 -0.30(-3.20%)
Nov 06, 2013 9.445 9.508 9.382 9.382 32,234 -0.03(-0.29%)
Nov 05, 2013 9.361 9.447 9.360 9.410 33,769 -0.02(-0.17%)
Nov 04, 2013 9.284 9.426 9.226 9.426 39,295 +0.25(+2.70%)
Nov 01, 2013 9.186 9.241 9.088 9.178 30,801 -0.13(-1.38%)
Oct 31, 2013 9.362 9.405 9.306 9.306 11,768 -0.01(-0.06%)
Oct 30, 2013 9.701 9.701 9.309 9.312 43,685 -0.21(-2.20%)
Oct 29, 2013 9.612 9.635 9.519 9.521 17,396 +0.08(+0.86%)
Oct 28, 2013 9.520 9.520 9.440 9.440 13,436 +0.00(+0.00%)
Oct 25, 2013 9.454 9.456 9.440 9.440 3,069 -0.05(-0.55%)
Oct 24, 2013 9.474 9.492 9.474 9.492 4,134 +0.14(+1.45%)
Oct 23, 2013 9.328 9.356 9.328 9.356 2,558 -0.05(-0.58%)
Oct 22, 2013 9.382 9.480 9.382 9.411 37,883 +0.06(+0.69%)
Oct 21, 2013 9.406 9.406 9.346 9.346 41,106 -0.05(-0.49%)
Oct 18, 2013 9.238 9.392 9.238 9.392 36,532 +0.26(+2.86%)
Oct 17, 2013 8.951 9.133 8.951 9.131 55,862 +0.14(+1.60%)
Oct 16, 2013 8.950 8.999 8.942 8.987 70,496 +0.15(+1.68%)
Oct 15, 2013 8.935 8.935 8.788 8.839 13,211 -0.11(-1.21%)
Oct 14, 2013 8.604 8.969 8.604 8.947 16,557 +0.31(+3.62%)
Oct 10, 2013 8.635 8.635 8.635 8.635 0 +0.41(+4.98%)
Oct 09, 2013 8.142 8.255 8.142 8.225 76,196 -0.04(-0.50%)
Oct 08, 2013 8.400 8.485 8.234 8.266 57,387 -0.24(-2.84%)
Oct 07, 2013 8.614 8.614 8.508 8.508 5,116 -0.17(-2.00%)
Oct 04, 2013 8.682 8.682 8.682 8.682 2,916 +0.10(+1.19%)
Oct 03, 2013 8.645 8.645 8.473 8.580 38,763 -0.16(-1.79%)
Oct 02, 2013 8.736 8.736 8.736 8.736 1,023 -0.08(-0.92%)
Oct 01, 2013 8.849 8.849 8.778 8.818 9,926 +0.18(+2.04%)
Sep 27, 2013 8.563 8.641 8.561 8.641 20,466 +0.00(+0.01%)
Sep 26, 2013 8.648 8.672 8.641 8.641 11,768 +0.00(+0.00%)
Sep 25, 2013 8.714 8.731 8.616 8.641 35,304 +0.04(+0.52%)
Sep 24, 2013 8.522 8.731 8.522 8.596 11,543 +0.16(+1.90%)
Sep 23, 2013 8.561 8.561 8.435 8.435 43,490 -0.12(-1.39%)
Sep 20, 2013 8.614 8.614 8.550 8.555 9,046 -0.06(-0.70%)
Sep 19, 2013 8.631 8.631 8.603 8.615 11,276 -0.02(-0.27%)
Sep 18, 2013 8.463 8.693 8.362 8.639 34,997 +0.17(+2.07%)
Sep 17, 2013 8.332 8.470 8.332 8.464 21,264 +0.11(+1.36%)
Sep 16, 2013 8.425 8.421 8.336 8.350 74,763 +0.07(+0.81%)
Sep 13, 2013 8.209 8.283 8.209 8.283 2,507 +0.06(+0.78%)
Sep 12, 2013 8.220 8.220 8.219 8.219 11,256 -0.10(-1.23%)
Sep 11, 2013 8.285 8.380 8.285 8.322 28,202 +0.04(+0.45%)
Sep 10, 2013 8.246 8.296 8.244 8.285 23,556 +0.12(+1.51%)
Sep 09, 2013 8.008 8.162 8.008 8.162 9,465 +0.25(+3.10%)
Sep 06, 2013 7.891 7.994 7.653 7.916 30,679 +0.03(+0.33%)
Sep 05, 2013 7.888 7.925 7.888 7.890 15,605 +0.01(+0.15%)
Sep 04, 2013 7.867 7.878 7.867 7.878 3,069 +0.15(+2.00%)
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.