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 28, 2010 3.355 3.438 3.318 3.355 1,008,694 -0.09(-2.55%)
May 27, 2010 3.339 3.446 3.299 3.443 871,720 +0.26(+8.06%)
May 26, 2010 3.205 3.344 3.161 3.186 799,157 +0.01(+0.37%)
May 25, 2010 3.035 3.180 2.949 3.174 1,827,741 -0.02(-0.61%)
May 24, 2010 3.252 3.301 3.194 3.194 1,274,868 -0.09(-2.87%)
May 21, 2010 3.093 3.331 2.959 3.288 1,067,083 +0.09(+2.88%)
May 20, 2010 3.229 3.366 3.195 3.196 1,496,009 -0.36(-10.21%)
May 19, 2010 3.582 3.668 3.459 3.559 1,128,974 -0.07(-1.83%)
May 18, 2010 3.885 3.894 3.606 3.625 552,217 -0.15(-3.91%)
May 17, 2010 3.786 3.857 3.559 3.773 1,709,725 +0.04(+1.18%)
May 14, 2010 3.729 3.836 3.645 3.729 536,404 -0.15(-3.95%)
May 13, 2010 3.930 3.992 3.832 3.882 628,867 -0.06(-1.61%)
May 12, 2010 3.763 3.949 3.761 3.946 965,464 +0.22(+5.79%)
May 11, 2010 3.748 3.825 3.715 3.730 795,173 +0.05(+1.43%)
May 10, 2010 3.584 3.677 3.574 3.677 3,142,430 +0.34(+10.34%)
May 07, 2010 3.446 3.544 3.261 3.332 2,060,046 +0.79(+31.27%)
May 06, 2010 2.539 3.809 2.539 2.539 2,048 -1.24(-32.75%)
May 05, 2010 3.806 3.891 3.545 3.775 3,052,057 -0.11(-2.74%)
May 04, 2010 4.010 4.010 3.832 3.881 1,071,927 -0.23(-5.69%)
May 03, 2010 3.989 4.120 3.989 4.115 430,073 +0.17(+4.42%)
Apr 30, 2010 4.235 4.238 3.941 3.941 789,141 -0.28(-6.65%)
Apr 29, 2010 4.094 4.222 4.051 4.222 503,138 +0.19(+4.75%)
Apr 28, 2010 4.069 4.073 3.988 4.031 563,135 +0.01(+0.34%)
Apr 27, 2010 4.170 4.241 4.004 4.017 684,736 -0.19(-4.41%)
Apr 26, 2010 4.244 4.295 4.200 4.202 763,598 -0.04(-0.90%)
Apr 23, 2010 4.170 4.245 4.125 4.240 1,043,680 +0.09(+2.21%)
Apr 22, 2010 3.978 4.161 3.937 4.149 435,973 +0.10(+2.41%)
Apr 21, 2010 4.003 4.062 3.983 4.051 469,586 +0.06(+1.44%)
Apr 20, 2010 3.933 3.993 3.903 3.993 1,186,646 +0.10(+2.66%)
Apr 19, 2010 3.872 3.937 3.778 3.890 624,074 -0.02(-0.47%)
Apr 16, 2010 3.973 4.008 3.854 3.908 1,734,213 -0.09(-2.27%)
Apr 15, 2010 3.974 4.018 3.969 3.999 523,786 +0.02(+0.47%)
Apr 14, 2010 3.866 3.981 3.860 3.981 757,258 +0.16(+4.16%)
Apr 13, 2010 3.784 3.826 3.745 3.822 368,008 +0.02(+0.46%)
Apr 12, 2010 3.786 3.818 3.762 3.804 527,903 +0.03(+0.78%)
Apr 09, 2010 3.749 3.778 3.697 3.775 217,966 +0.03(+0.86%)
Apr 08, 2010 3.729 3.766 3.672 3.743 328,198 -0.01(-0.18%)
Apr 07, 2010 3.765 3.789 3.708 3.749 505,801 -0.03(-0.67%)
Apr 06, 2010 3.714 3.793 3.691 3.775 590,511 +0.05(+1.23%)
Apr 05, 2010 3.632 3.729 3.609 3.729 956,236 +0.13(+3.52%)
Apr 01, 2010 3.591 3.602 3.602 3.602 1,093,824 +0.06(+1.82%)
Mar 31, 2010 3.577 3.653 3.537 3.537 325,187 -0.07(-1.84%)
Mar 30, 2010 3.602 3.637 3.556 3.604 666,772 +0.02(+0.52%)
Mar 29, 2010 3.590 3.613 3.552 3.585 258,533 +0.03(+0.93%)
Mar 26, 2010 3.590 3.629 3.530 3.552 510,871 -0.01(-0.36%)
Mar 25, 2010 3.666 3.709 3.565 3.565 553,139 -0.04(-1.16%)
Mar 24, 2010 3.673 3.678 3.607 3.607 659,377 -0.09(-2.46%)
Mar 23, 2010 3.631 3.703 3.602 3.698 506,856 +0.08(+2.24%)
Mar 22, 2010 3.464 3.629 3.458 3.617 501,479 +0.10(+2.80%)
Mar 19, 2010 3.614 3.617 3.492 3.518 1,483,719 -0.07(-2.04%)
Mar 18, 2010 3.613 3.645 3.575 3.591 655,444 -0.03(-0.70%)
Mar 17, 2010 3.575 3.640 3.575 3.617 807,402 +0.06(+1.62%)
Mar 16, 2010 3.540 3.560 3.493 3.559 387,498 +0.06(+1.67%)
Mar 15, 2010 3.463 3.510 3.453 3.500 953,173 -0.01(-0.39%)
Mar 12, 2010 3.549 3.549 3.465 3.514 436,259 +0.00(+0.08%)
Mar 11, 2010 3.456 3.514 3.426 3.511 286,237 +0.02(+0.50%)
Mar 10, 2010 3.449 3.525 3.442 3.494 783,067 +0.04(+1.27%)
Mar 09, 2010 3.397 3.482 3.391 3.450 932,546 +0.04(+1.23%)
Mar 08, 2010 3.399 3.427 3.389 3.408 823,901 +0.02(+0.50%)
Mar 05, 2010 3.316 3.401 3.300 3.391 798,594 +0.12(+3.79%)
Mar 04, 2010 3.260 3.275 3.236 3.267 437,642 +0.02(+0.60%)
Mar 03, 2010 3.258 3.294 3.226 3.247 519,064 +0.02(+0.51%)
Mar 02, 2010 3.205 3.251 3.193 3.231 652,536 +0.05(+1.72%)
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.