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 (%)
May 30, 2008 5.804 5.804 5.572 5.670 239,740 +0.03(+0.57%)
May 29, 2008 5.573 5.705 5.537 5.638 267,126 +0.11(+2.01%)
May 28, 2008 5.474 5.526 5.438 5.526 132,692 +0.06(+1.14%)
May 27, 2008 5.343 5.478 5.343 5.464 79,589 +0.12(+2.32%)
May 26, 2008 5.399 5.403 5.265 5.340 0 +0.00(+0.00%)
May 23, 2008 5.399 5.403 5.265 5.340 282,899 -0.10(-1.90%)
May 22, 2008 5.439 5.495 5.402 5.443 229,774 +0.08(+1.49%)
May 21, 2008 5.574 5.595 5.346 5.364 425,741 -0.15(-2.79%)
May 20, 2008 5.557 5.557 5.336 5.518 458,955 -0.03(-0.60%)
May 19, 2008 5.579 5.712 5.539 5.551 92,094 -0.04(-0.70%)
May 16, 2008 5.637 5.637 5.457 5.590 57,415 -0.01(-0.10%)
May 15, 2008 5.496 5.615 5.462 5.596 49,519 +0.09(+1.71%)
May 14, 2008 5.516 5.625 5.497 5.502 171,693 +0.01(+0.19%)
May 13, 2008 5.390 5.511 5.363 5.491 168,600 +0.09(+1.63%)
May 12, 2008 5.232 5.419 5.232 5.403 216,767 +0.15(+2.92%)
May 09, 2008 5.086 5.250 5.086 5.250 77,561 +0.02(+0.34%)
May 08, 2008 5.249 5.260 5.164 5.232 184,864 +0.04(+0.71%)
May 07, 2008 5.398 5.443 5.195 5.195 123,096 -0.19(-3.59%)
May 06, 2008 5.407 5.436 5.359 5.389 111,635 +0.06(+1.05%)
May 05, 2008 5.348 5.366 5.297 5.333 224,981 -0.05(-0.89%)
May 02, 2008 5.448 5.517 5.340 5.381 239,596 -0.02(-0.42%)
May 01, 2008 5.208 5.430 5.208 5.403 217,044 +0.17(+3.15%)
Apr 30, 2008 5.299 5.407 5.191 5.238 390,857 -0.04(-0.78%)
Apr 29, 2008 5.347 5.347 5.225 5.279 174,868 -0.09(-1.60%)
Apr 28, 2008 5.321 5.401 5.242 5.365 135,519 +0.07(+1.31%)
Apr 25, 2008 5.268 5.345 5.136 5.296 158,645 +0.11(+2.03%)
Apr 24, 2008 4.993 5.234 4.922 5.190 141,439 +0.14(+2.70%)
Apr 23, 2008 5.025 5.100 4.989 5.054 171,038 +0.04(+0.80%)
Apr 22, 2008 5.123 5.146 4.939 5.014 699,597 -0.21(-4.11%)
Apr 21, 2008 5.258 5.258 5.169 5.229 278,935 -0.04(-0.73%)
Apr 18, 2008 5.298 5.329 5.207 5.267 549,472 +0.16(+3.16%)
Apr 17, 2008 5.193 5.193 5.050 5.106 235,561 -0.08(-1.53%)
Apr 16, 2008 4.989 5.185 4.989 5.185 188,449 +0.32(+6.50%)
Apr 15, 2008 4.859 4.897 4.791 4.868 311,043 +0.06(+1.18%)
Apr 14, 2008 4.833 4.917 4.810 4.812 142,719 -0.04(-0.77%)
Apr 11, 2008 4.950 5.008 4.835 4.849 186,400 -0.25(-4.92%)
Apr 10, 2008 4.952 5.159 4.952 5.100 196,642 +0.08(+1.50%)
Apr 09, 2008 5.228 5.228 5.010 5.025 428,107 -0.18(-3.38%)
Apr 08, 2008 5.126 5.215 5.126 5.200 175,134 -0.02(-0.34%)
Apr 07, 2008 5.249 5.314 5.217 5.218 77,837 -0.01(-0.14%)
Apr 04, 2008 5.229 5.332 5.188 5.225 171,038 -0.01(-0.16%)
Apr 03, 2008 5.080 5.276 5.080 5.233 284,722 -0.02(-0.43%)
Apr 02, 2008 5.246 5.314 5.158 5.256 326,713 +0.08(+1.45%)
Apr 01, 2008 4.980 5.182 4.980 5.181 157,723 +0.29(+5.95%)
Mar 31, 2008 4.785 4.930 4.784 4.890 67,595 +0.08(+1.77%)
Mar 28, 2008 4.955 4.960 4.799 4.805 252,972 -0.11(-2.21%)
Mar 27, 2008 5.235 5.235 4.913 4.913 303,157 -0.18(-3.60%)
Mar 26, 2008 5.121 5.183 4.995 5.097 557,154 -0.02(-0.44%)
Mar 25, 2008 5.019 5.150 4.992 5.119 143,385 -0.02(-0.38%)
Mar 24, 2008 5.005 5.147 4.911 5.139 654,451 +0.34(+7.19%)
Mar 21, 2008 4.589 4.836 4.589 4.794 151,578 +0.00(+0.00%)
Mar 20, 2008 4.589 4.836 4.589 4.794 151,578 +0.16(+3.43%)
Mar 19, 2008 4.796 4.964 4.611 4.635 308,278 -0.20(-4.12%)
Mar 18, 2008 4.691 4.841 4.584 4.834 428,107 +0.35(+7.84%)
Mar 17, 2008 4.396 4.552 4.396 4.483 147,481 -0.12(-2.59%)
Mar 14, 2008 4.940 4.974 4.511 4.602 473,171 -0.22(-4.53%)
Mar 13, 2008 4.515 4.831 4.463 4.820 157,723 +0.19(+4.14%)
Mar 12, 2008 4.852 4.852 4.628 4.628 185,376 -0.08(-1.60%)
Mar 11, 2008 4.648 4.711 4.498 4.703 509,017 +0.31(+7.04%)
Mar 10, 2008 4.561 4.580 4.382 4.394 444,494 -0.20(-4.27%)
Mar 07, 2008 4.591 4.704 4.512 4.590 247,851 -0.03(-0.67%)
Mar 06, 2008 4.815 4.823 4.608 4.621 217,126 -0.25(-5.16%)
Mar 05, 2008 4.882 4.964 4.800 4.872 380,995 +0.03(+0.60%)
Mar 04, 2008 4.847 4.882 4.715 4.843 121,877 -0.02(-0.33%)
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.