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

Ultra Smallcap600 2X ETF (NY: SAA )

24.49 +0.48 (+2.01%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 31, 2010 4.601 4.607 4.514 4.528 176,429 -0.09(-2.03%)
Dec 30, 2010 4.620 4.648 4.618 4.622 178,016 +0.00(+0.04%)
Dec 29, 2010 4.621 4.639 4.611 4.620 478,541 +0.00(+0.11%)
Dec 28, 2010 4.634 4.634 4.584 4.615 409,382 -0.02(-0.44%)
Dec 27, 2010 4.591 4.645 4.553 4.636 249,981 +0.04(+0.78%)
Dec 23, 2010 4.614 4.639 4.597 4.600 275,703 -0.01(-0.25%)
Dec 22, 2010 4.632 4.644 4.600 4.611 586,691 +0.01(+0.19%)
Dec 21, 2010 4.555 4.616 4.545 4.603 270,998 +0.09(+1.99%)
Dec 20, 2010 4.524 4.568 4.491 4.513 574,247 +0.03(+0.63%)
Dec 17, 2010 4.448 4.487 4.390 4.485 121,754 +0.05(+1.03%)
Dec 16, 2010 4.367 4.452 4.339 4.439 396,163 +0.09(+1.97%)
Dec 15, 2010 4.373 4.467 4.351 4.353 185,233 -0.02(-0.40%)
Dec 14, 2010 4.404 4.432 4.370 4.370 40,731 -0.01(-0.31%)
Dec 13, 2010 4.442 4.463 4.384 4.384 348,630 -0.03(-0.77%)
Dec 10, 2010 4.331 4.433 4.320 4.418 303,587 +0.09(+1.98%)
Dec 09, 2010 4.363 4.370 4.300 4.332 156,597 +0.03(+0.70%)
Dec 08, 2010 4.337 4.357 4.296 4.302 137,537 -0.01(-0.20%)
Dec 07, 2010 4.357 4.373 4.296 4.311 1,019,684 +0.06(+1.36%)
Dec 06, 2010 4.185 4.273 4.185 4.253 391,769 +0.05(+1.22%)
Dec 03, 2010 4.110 4.228 4.099 4.201 352,215 +0.06(+1.39%)
Dec 02, 2010 4.077 4.152 4.063 4.144 318,110 +0.08(+1.95%)
Dec 01, 2010 4.024 4.085 4.024 4.065 448,672 +0.17(+4.34%)
Nov 30, 2010 3.872 3.939 3.830 3.896 444,391 -0.06(-1.51%)
Nov 29, 2010 3.923 3.978 3.825 3.955 373,006 -0.01(-0.32%)
Nov 26, 2010 3.966 3.993 3.959 3.968 38,918 -0.04(-0.88%)
Nov 24, 2010 3.901 4.003 4.003 4.003 458,474 +0.17(+4.46%)
Nov 23, 2010 3.798 3.832 3.774 3.832 105,992 -0.06(-1.43%)
Nov 22, 2010 3.825 3.904 3.784 3.888 250,627 +0.04(+1.07%)
Nov 19, 2010 3.811 3.859 3.764 3.847 351,918 +0.02(+0.61%)
Nov 18, 2010 3.773 3.858 3.772 3.824 356,261 +0.13(+3.41%)
Nov 17, 2010 3.706 3.714 3.663 3.698 457,091 +0.00(+0.08%)
Nov 16, 2010 3.787 3.795 3.643 3.695 785,269 -0.14(-3.74%)
Nov 15, 2010 3.868 3.911 3.826 3.838 1,023,596 +0.00(+0.07%)
Nov 12, 2010 3.882 3.937 3.824 3.836 610,872 -0.12(-2.95%)
Nov 11, 2010 3.915 3.983 3.872 3.952 456,446 -0.04(-0.93%)
Nov 10, 2010 3.899 3.990 3.846 3.990 1,033,213 +0.08(+2.12%)
Nov 09, 2010 4.015 4.026 3.872 3.907 261,135 -0.09(-2.22%)
Nov 08, 2010 3.984 4.015 3.935 3.995 375,945 -0.01(-0.14%)
Nov 05, 2010 3.978 4.028 3.964 4.001 433,709 +0.04(+1.11%)
Nov 04, 2010 3.890 3.963 3.880 3.957 572,742 +0.20(+5.22%)
Nov 03, 2010 3.758 3.778 3.664 3.761 409,979 +0.02(+0.52%)
Nov 02, 2010 3.669 3.747 3.652 3.742 526,756 +0.16(+4.50%)
Nov 01, 2010 3.685 3.723 3.543 3.580 620,970 -0.07(-1.95%)
Oct 29, 2010 3.614 3.675 3.613 3.652 453,834 +0.03(+0.75%)
Oct 28, 2010 3.709 3.721 3.588 3.624 534,693 -0.03(-0.80%)
Oct 27, 2010 3.628 3.660 3.564 3.654 325,484 -0.04(-0.95%)
Oct 25, 2010 3.714 3.766 3.671 3.689 434,928 +0.04(+1.02%)
Oct 22, 2010 3.632 3.660 3.611 3.652 163,653 +0.04(+1.14%)
Oct 21, 2010 3.676 3.719 3.525 3.611 787,379 -0.03(-0.78%)
Oct 20, 2010 3.623 3.676 3.589 3.639 302,174 +0.05(+1.53%)
Oct 19, 2010 3.611 3.697 3.537 3.584 574,186 -0.13(-3.55%)
Oct 18, 2010 3.678 3.725 3.661 3.716 317,936 +0.05(+1.49%)
Oct 15, 2010 3.718 3.746 3.620 3.661 670,930 -0.01(-0.35%)
Oct 14, 2010 3.686 3.709 3.613 3.674 404,520 +0.00(+0.13%)
Oct 13, 2010 3.597 3.726 3.588 3.669 367,199 +0.10(+2.90%)
Oct 12, 2010 3.519 3.585 3.466 3.566 316,697 +0.03(+0.83%)
Oct 11, 2010 3.542 3.595 3.527 3.536 970,216 +0.02(+0.56%)
Oct 08, 2010 3.517 3.567 3.424 3.517 258,093 +0.07(+1.95%)
Oct 07, 2010 3.513 3.515 3.404 3.450 184,065 -0.01(-0.25%)
Oct 06, 2010 3.493 3.507 3.427 3.458 287,794 -0.02(-0.62%)
Oct 05, 2010 3.373 3.507 3.356 3.480 559,192 +0.16(+4.92%)
Oct 04, 2010 3.387 3.410 3.256 3.317 265,477 -0.08(-2.22%)
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.