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 (%)
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%)
Mar 01, 2010 3.105 3.182 3.105 3.176 738,505 +0.12(+3.93%)
Feb 26, 2010 3.084 3.087 3.031 3.056 540,378 -0.01(-0.45%)
Feb 25, 2010 2.996 3.077 2.976 3.070 865,739 -0.01(-0.38%)
Feb 24, 2010 3.034 3.100 3.034 3.081 643,748 +0.07(+2.27%)
Feb 23, 2010 3.066 3.080 2.998 3.013 609,592 -0.07(-2.16%)
Feb 22, 2010 3.096 3.100 3.062 3.080 800,509 +0.01(+0.35%)
Feb 19, 2010 3.022 3.083 3.015 3.069 465,080 +0.02(+0.77%)
Feb 18, 2010 2.985 3.045 2.978 3.045 349,859 +0.06(+2.06%)
Feb 17, 2010 2.972 2.995 2.944 2.984 369,145 +0.03(+1.13%)
Feb 16, 2010 2.913 2.951 2.870 2.951 725,498 +0.09(+3.25%)
Feb 12, 2010 2.773 2.858 2.858 2.858 2,324,889 +0.03(+1.21%)
Feb 11, 2010 2.728 2.824 2.685 2.824 447,792 +0.08(+3.10%)
Feb 10, 2010 2.710 2.747 2.661 2.739 652,914 +0.03(+0.94%)
Feb 09, 2010 2.720 2.753 2.664 2.713 845,491 +0.06(+2.40%)
Feb 08, 2010 2.682 2.723 2.650 2.650 1,175,021 -0.06(-2.30%)
Feb 05, 2010 2.702 2.713 2.607 2.712 980,253 +0.01(+0.25%)
Feb 04, 2010 2.835 2.843 2.696 2.706 1,495,651 -0.17(-5.81%)
Feb 03, 2010 2.904 2.918 2.830 2.873 638,668 -0.04(-1.51%)
Feb 02, 2010 2.880 2.929 2.847 2.916 1,250,401 +0.05(+1.77%)
Feb 01, 2010 2.831 2.875 2.818 2.866 959,267 +0.04(+1.59%)
Jan 29, 2010 2.888 2.938 2.809 2.821 1,159,525 -0.05(-1.87%)
Jan 28, 2010 2.998 2.998 2.818 2.874 880,098 -0.10(-3.36%)
Jan 27, 2010 2.888 2.988 2.878 2.974 1,039,973 +0.06(+1.92%)
Jan 26, 2010 2.944 2.988 2.914 2.918 488,431 -0.05(-1.61%)
Jan 25, 2010 2.998 3.001 2.928 2.966 1,343,191 +0.01(+0.26%)
Jan 22, 2010 3.053 3.086 2.939 2.958 1,489,854 -0.11(-3.53%)
Jan 21, 2010 3.146 3.190 3.039 3.067 1,400,331 -0.08(-2.70%)
Jan 20, 2010 3.196 3.196 3.072 3.152 645,848 -0.08(-2.42%)
Jan 19, 2010 3.151 3.236 3.151 3.230 586,855 +0.10(+3.21%)
Jan 15, 2010 3.213 3.129 3.129 3.129 1,771,831 -0.08(-2.52%)
Jan 14, 2010 3.166 3.222 3.166 3.210 2,453,772 +0.02(+0.77%)
Jan 13, 2010 3.130 3.197 3.091 3.186 771,361 +0.07(+2.19%)
Jan 12, 2010 3.127 3.156 3.086 3.118 671,667 -0.06(-1.87%)
Jan 11, 2010 3.231 3.236 3.152 3.177 599,462 -0.02(-0.55%)
Jan 08, 2010 3.147 3.195 3.135 3.195 341,205 +0.03(+0.83%)
Jan 07, 2010 3.132 3.175 3.073 3.168 922,684 +0.04(+1.28%)
Jan 06, 2010 3.135 3.163 3.112 3.128 492,753 -0.00(-0.03%)
Jan 05, 2010 3.154 3.167 3.105 3.129 934,287 -0.02(-0.74%)
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.