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 (%)
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%)
Jul 01, 2009 2.047 2.121 2.047 2.092 712,307 +0.08(+4.03%)
Jun 30, 2009 2.034 2.053 1.992 2.011 850,878 -0.01(-0.72%)
Jun 29, 2009 2.030 2.047 1.967 2.026 444,432 +0.03(+1.67%)
Jun 26, 2009 1.953 2.036 1.947 1.993 435,891 +0.02(+0.84%)
Jun 25, 2009 1.902 1.976 1.902 1.976 525,844 +0.11(+5.69%)
Jun 24, 2009 1.880 1.926 1.857 1.870 567,590 +0.02(+0.84%)
Jun 23, 2009 1.904 1.920 1.842 1.854 804,012 -0.04(-1.91%)
Jun 22, 2009 1.997 2.000 1.887 1.890 1,590,234 -0.15(-7.37%)
Jun 19, 2009 2.069 2.079 2.019 2.041 714,509 +0.04(+1.75%)
Jun 18, 2009 1.996 2.036 1.952 2.006 1,848,502 +0.02(+0.83%)
Jun 17, 2009 1.955 2.034 1.923 1.989 1,811,355 +0.04(+1.95%)
Jun 16, 2009 2.062 2.068 1.948 1.951 898,667 -0.07(-3.66%)
Jun 15, 2009 2.093 2.093 1.985 2.025 1,646,185 -0.12(-5.64%)
Jun 12, 2009 2.114 2.150 2.077 2.146 596,052 +0.01(+0.46%)
Jun 11, 2009 2.159 2.209 2.135 2.136 1,960,588 -0.04(-1.71%)
Jun 10, 2009 2.231 2.231 2.077 2.173 3,313,591 -0.00(-0.18%)
Jun 09, 2009 2.188 2.214 2.160 2.177 602,484 +0.01(+0.45%)
Jun 08, 2009 2.137 2.215 2.110 2.168 827,742 -0.03(-1.46%)
Jun 05, 2009 2.247 2.257 2.164 2.200 1,430,697 -0.01(-0.62%)
Jun 04, 2009 2.163 2.213 2.112 2.213 1,976,954 +0.09(+4.13%)
Jun 03, 2009 2.138 2.150 2.088 2.126 1,075,481 -0.06(-2.75%)
Jun 02, 2009 2.118 2.204 2.093 2.186 1,213,694 +0.06(+2.78%)
Jun 01, 2009 2.047 2.151 2.042 2.127 1,925,264 +0.15(+7.77%)
May 29, 2009 1.923 1.973 1.895 1.973 834,778 +0.07(+3.59%)
May 28, 2009 1.916 1.937 1.820 1.905 2,691,955 +0.01(+0.78%)
May 27, 2009 1.964 1.998 1.890 1.890 1,595,887 -0.08(-4.21%)
May 26, 2009 1.764 1.991 1.763 1.973 2,161,163 +0.17(+9.66%)
May 22, 2009 1.856 1.871 1.799 1.799 1,121,252 -0.04(-2.16%)
May 21, 2009 1.840 1.879 1.779 1.839 2,008,612 -0.06(-3.25%)
May 20, 2009 1.976 2.041 1.891 1.901 2,374,203 -0.03(-1.62%)
May 19, 2009 1.940 1.981 1.893 1.932 1,090,393 -0.01(-0.35%)
May 18, 2009 1.863 1.949 1.846 1.939 1,563,165 +0.13(+7.41%)
May 15, 2009 1.819 1.869 1.777 1.805 2,281,586 -0.02(-1.01%)
May 14, 2009 1.777 1.888 1.758 1.824 1,589,845 +0.05(+2.91%)
May 13, 2009 1.884 1.898 1.770 1.772 4,279,527 -0.19(-9.75%)
May 12, 2009 2.041 2.066 1.893 1.964 1,371,787 -0.06(-2.76%)
May 11, 2009 2.040 2.064 2.004 2.019 1,052,212 -0.10(-4.66%)
May 08, 2009 2.049 2.122 2.008 2.118 2,627,278 +0.13(+6.39%)
May 07, 2009 2.143 2.145 1.946 1.991 2,105,110 -0.08(-3.84%)
May 06, 2009 2.092 2.114 1.992 2.070 2,708,291 +0.02(+0.96%)
May 05, 2009 2.068 2.072 1.992 2.050 2,044,806 -0.02(-1.18%)
May 04, 2009 1.981 2.082 1.963 2.075 3,493,294 +0.15(+7.65%)
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.