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

Ultra Smallcap600 2X ETF (NY: SAA )

26.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 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 (%)
Aug 29, 2008 5.424 5.454 5.347 5.367 271,943 -0.09(-1.74%)
Aug 28, 2008 5.339 5.489 5.321 5.462 491,273 +0.18(+3.45%)
Aug 27, 2008 5.231 5.363 5.098 5.280 649,464 +0.15(+2.90%)
Aug 26, 2008 5.102 5.220 5.080 5.131 932,987 -0.02(-0.44%)
Aug 25, 2008 5.333 5.333 5.093 5.153 603,114 -0.21(-3.99%)
Aug 22, 2008 5.289 5.405 5.268 5.368 1,115,063 +0.19(+3.63%)
Aug 21, 2008 5.186 5.262 5.001 5.180 1,552,598 -0.04(-0.83%)
Aug 20, 2008 5.157 5.375 5.157 5.223 416,163 -0.03(-0.57%)
Aug 19, 2008 5.381 5.395 5.238 5.253 827,983 -0.18(-3.33%)
Aug 18, 2008 5.608 5.705 5.391 5.434 745,586 -0.18(-3.27%)
Aug 15, 2008 5.604 5.753 5.520 5.618 0 +0.01(+0.25%)
Aug 14, 2008 5.385 5.645 5.334 5.604 1,046,127 +0.08(+1.47%)
Aug 13, 2008 5.427 5.573 5.372 5.522 899,975 +0.00(+0.05%)
Aug 12, 2008 5.645 5.798 5.468 5.519 781,112 -0.07(-1.24%)
Aug 11, 2008 5.432 5.694 5.356 5.589 1,577,382 +0.26(+4.94%)
Aug 08, 2008 5.097 5.368 5.097 5.326 892,872 +0.27(+5.30%)
Aug 07, 2008 5.188 5.196 5.033 5.058 483,986 -0.14(-2.66%)
Aug 06, 2008 5.065 5.235 5.043 5.196 429,112 +0.04(+0.85%)
Aug 05, 2008 5.029 5.163 4.966 5.151 413,904 +0.29(+6.06%)
Aug 04, 2008 4.793 4.944 4.793 4.857 297,627 -0.14(-2.74%)
Aug 01, 2008 4.817 5.055 4.817 4.994 575,468 +0.04(+0.75%)
Jul 31, 2008 5.016 5.059 4.574 4.957 488,779 -0.10(-2.07%)
Jul 30, 2008 5.157 5.157 4.937 5.061 858,910 +0.05(+0.92%)
Jul 29, 2008 5.015 5.032 4.737 5.015 665,786 +0.25(+5.20%)
Jul 28, 2008 4.863 4.921 4.736 4.768 247,394 -0.17(-3.49%)
Jul 25, 2008 4.899 5.020 4.896 4.940 477,373 +0.09(+1.84%)
Jul 24, 2008 5.061 5.072 4.831 4.851 694,137 -0.27(-5.31%)
Jul 23, 2008 5.000 5.990 4.857 5.123 2,118,235 +0.05(+0.96%)
Jul 22, 2008 4.736 5.080 4.736 5.074 484,721 +0.25(+5.11%)
Jul 21, 2008 4.912 4.912 4.749 4.828 349,516 +0.06(+1.25%)
Jul 18, 2008 4.777 4.824 4.691 4.768 265,617 +0.00(+0.06%)
Jul 17, 2008 4.754 4.811 4.629 4.765 174,952 +0.08(+1.73%)
Jul 16, 2008 4.443 4.684 4.351 4.684 875,835 +0.34(+7.74%)
Jul 15, 2008 4.286 4.516 4.196 4.347 320,562 -0.06(-1.40%)
Jul 14, 2008 4.652 4.652 4.397 4.409 405,749 -0.12(-2.56%)
Jul 11, 2008 4.511 4.575 4.356 4.525 603,002 +0.02(+0.46%)
Jul 10, 2008 4.446 4.542 4.393 4.504 205,143 +0.07(+1.68%)
Jul 09, 2008 4.862 5.010 4.429 4.429 693,524 -0.25(-5.37%)
Jul 08, 2008 4.588 4.681 4.336 4.681 319,642 +0.28(+6.31%)
Jul 07, 2008 4.534 4.535 4.305 4.403 346,470 -0.08(-1.85%)
Jul 04, 2008 4.476 4.550 4.403 4.486 154,532 +0.00(+0.00%)
Jul 03, 2008 4.476 4.550 4.403 4.486 154,532 -0.07(-1.55%)
Jul 02, 2008 4.854 4.854 4.557 4.557 218,573 -0.28(-5.75%)
Jul 01, 2008 4.710 4.834 4.651 4.834 222,926 +0.00(+0.04%)
Jun 30, 2008 4.931 4.974 4.832 4.832 178,059 -0.09(-1.79%)
Jun 27, 2008 4.889 5.027 4.881 4.921 248,917 -0.06(-1.12%)
Jun 26, 2008 5.089 5.125 4.962 4.976 346,675 -0.17(-3.22%)
Jun 25, 2008 5.168 5.268 5.142 5.142 40,677 +0.03(+0.57%)
Jun 24, 2008 5.191 5.223 5.071 5.112 250,113 -0.14(-2.70%)
Jun 23, 2008 5.380 5.421 5.185 5.254 324,221 -0.10(-1.79%)
Jun 20, 2008 5.468 5.468 5.271 5.350 212,399 -0.16(-2.96%)
Jun 19, 2008 5.419 5.523 5.378 5.513 87,271 +0.10(+1.88%)
Jun 18, 2008 5.357 5.500 5.351 5.412 468,686 -0.10(-1.74%)
Jun 17, 2008 5.551 5.564 5.499 5.508 355,495 -0.03(-0.57%)
Jun 16, 2008 5.391 5.565 5.391 5.539 86,587 +0.10(+1.84%)
Jun 13, 2008 5.395 5.439 5.338 5.439 67,975 +0.19(+3.58%)
Jun 12, 2008 5.347 5.403 5.225 5.251 81,476 +0.02(+0.32%)
Jun 11, 2008 5.396 5.396 5.235 5.235 239,749 -0.21(-3.81%)
Jun 10, 2008 5.415 5.507 5.387 5.442 164,752 -0.03(-0.55%)
Jun 09, 2008 5.524 5.594 5.387 5.472 581,692 -0.08(-1.41%)
Jun 06, 2008 5.852 5.852 5.551 5.551 472,856 -0.31(-5.34%)
Jun 05, 2008 5.651 5.876 5.651 5.864 536,631 +0.25(+4.52%)
Jun 04, 2008 5.523 5.683 5.523 5.610 242,182 +0.05(+0.87%)
Jun 03, 2008 5.676 5.676 5.478 5.562 293,222 -0.03(-0.55%)
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.