Skip to main content

Ultra Smallcap600 2X ETF (NY: SAA )

22.43 -0.12 (-0.53%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 22.19 22.19 21.96 21.96 4,289 -0.05(-0.24%)
Aug 30, 2023 21.63 22.14 21.19 22.02 9,545 +0.21(+0.95%)
Aug 29, 2023 21.27 21.82 21.27 21.81 2,486 +0.52(+2.42%)
Aug 28, 2023 21.46 21.46 21.24 21.29 3,825 +0.41(+1.94%)
Aug 25, 2023 21.01 21.07 20.83 20.89 8,032 +0.09(+0.43%)
Aug 24, 2023 21.44 21.44 20.80 20.80 2,839 -0.45(-2.10%)
Aug 23, 2023 21.01 21.34 21.01 21.24 2,697 +0.39(+1.89%)
Aug 22, 2023 20.88 20.88 20.84 20.85 1,213 -0.08(-0.38%)
Aug 21, 2023 20.94 20.99 20.79 20.93 4,174 -0.20(-0.93%)
Aug 18, 2023 21.18 21.18 21.13 21.13 691 +0.17(+0.80%)
Aug 17, 2023 21.25 21.25 20.93 20.96 5,864 -0.45(-2.11%)
Aug 16, 2023 21.66 21.66 21.41 21.41 1,328 -0.46(-2.09%)
Aug 15, 2023 21.87 21.87 21.87 21.87 568 -0.53(-2.35%)
Aug 14, 2023 22.19 22.39 22.19 22.39 1,546 -0.22(-0.96%)
Aug 11, 2023 22.57 22.69 22.57 22.61 3,739 -0.06(-0.29%)
Aug 10, 2023 23.18 23.25 22.68 22.68 1,765 -0.16(-0.68%)
Aug 09, 2023 22.92 23.08 22.67 22.83 3,428 -0.35(-1.51%)
Aug 08, 2023 22.73 23.18 22.71 23.18 4,667 -0.33(-1.41%)
Aug 07, 2023 23.41 23.51 23.15 23.51 1,698 +0.29(+1.23%)
Aug 04, 2023 23.30 23.43 23.20 23.23 1,302 -0.07(-0.29%)
Aug 03, 2023 23.27 23.47 23.22 23.29 5,123 -0.17(-0.71%)
Aug 02, 2023 23.03 23.46 23.03 23.46 4,098 -0.41(-1.72%)
Aug 01, 2023 23.69 23.87 23.60 23.87 1,379 -0.21(-0.86%)
Jul 31, 2023 23.96 24.08 23.96 24.08 1,756 +0.41(+1.73%)
Jul 28, 2023 23.46 23.77 23.46 23.67 2,492 +0.43(+1.83%)
Jul 27, 2023 23.84 23.84 23.24 23.24 3,878 -0.47(-1.98%)
Jul 26, 2023 23.43 23.79 23.43 23.71 2,796 +0.27(+1.17%)
Jul 25, 2023 23.63 23.67 23.44 23.44 2,402 -0.02(-0.10%)
Jul 24, 2023 23.47 23.57 23.44 23.46 3,322 +0.30(+1.29%)
Jul 21, 2023 23.34 23.40 23.16 23.16 1,780 -0.16(-0.70%)
Jul 20, 2023 23.44 23.44 23.25 23.33 4,257 -0.41(-1.73%)
Jul 19, 2023 23.66 23.74 23.48 23.74 3,743 +0.28(+1.20%)
Jul 18, 2023 23.24 23.46 23.24 23.46 1,554 +0.60(+2.65%)
Jul 17, 2023 22.78 22.85 22.78 22.85 418 +0.39(+1.72%)
Jul 14, 2023 22.40 22.47 22.29 22.47 1,873 -0.44(-1.93%)
Jul 13, 2023 22.58 22.91 22.58 22.91 732 +0.31(+1.38%)
Jul 12, 2023 22.53 22.85 22.46 22.60 4,176 +0.45(+2.03%)
Jul 11, 2023 21.80 22.15 21.80 22.15 2,100 +0.45(+2.08%)
Jul 10, 2023 21.61 21.70 21.61 21.70 994 +0.50(+2.36%)
Jul 07, 2023 21.08 21.52 21.08 21.20 1,223 +0.42(+2.04%)
Jul 06, 2023 20.79 20.79 20.40 20.77 5,719 -0.64(-3.00%)
Jul 05, 2023 21.97 21.97 21.41 21.41 4,646 -0.67(-3.02%)
Jul 03, 2023 21.88 22.08 21.88 22.08 2,044 +0.23(+1.07%)
Jun 30, 2023 22.01 22.04 21.85 21.85 4,221 +0.10(+0.46%)
Jun 29, 2023 21.68 21.75 21.59 21.75 4,204 +0.77(+3.68%)
Jun 28, 2023 21.07 21.07 20.95 20.98 970 +0.09(+0.42%)
Jun 27, 2023 20.83 21.12 20.83 20.89 2,559 +0.62(+3.06%)
Jun 26, 2023 19.84 20.41 19.84 20.27 3,485 +0.26(+1.30%)
Jun 23, 2023 20.31 20.31 19.90 20.01 13,032 -0.66(-3.21%)
Jun 22, 2023 21.17 21.17 20.49 20.67 8,189 -0.53(-2.50%)
Jun 21, 2023 21.20 21.20 21.20 21.20 484 -0.07(-0.35%)
Jun 20, 2023 21.24 21.35 21.24 21.27 946 -0.13(-0.59%)
Jun 16, 2023 21.74 21.96 21.39 21.40 3,617 -0.14(-0.66%)
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.