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

Ultra Smallcap600 2X ETF (NY: SAA )

25.01 -0.19 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 31, 2007 8.026 8.103 8.019 8.099 59,402 +0.07(+0.91%)
May 30, 2007 7.782 8.026 7.779 8.026 175,134 +0.12(+1.49%)
May 29, 2007 7.795 7.908 7.795 7.908 39,943 +0.13(+1.72%)
May 25, 2007 7.717 7.781 7.701 7.774 49,160 +0.11(+1.45%)
May 24, 2007 7.840 7.966 7.593 7.663 91,152 -0.23(-2.91%)
May 23, 2007 7.982 8.045 7.864 7.892 52,233 -0.05(-0.58%)
May 22, 2007 7.850 7.956 7.822 7.938 69,644 +0.12(+1.49%)
May 21, 2007 7.630 7.873 7.630 7.822 49,160 +0.16(+2.03%)
May 18, 2007 7.548 7.691 7.536 7.667 16,386 +0.12(+1.55%)
May 17, 2007 7.519 7.596 7.519 7.549 16,386 -0.07(-0.91%)
May 16, 2007 7.528 7.619 7.467 7.619 13,314 +0.13(+1.68%)
May 15, 2007 7.640 7.731 7.493 7.493 54,281 -0.27(-3.48%)
May 14, 2007 7.763 7.763 7.763 7.763 0 +0.00(+0.00%)
May 11, 2007 7.657 7.763 7.639 7.763 65,547 +0.15(+1.92%)
May 10, 2007 7.763 7.763 7.571 7.617 45,063 -0.21(-2.62%)
May 09, 2007 7.743 7.901 7.743 7.822 86,031 +0.04(+0.45%)
May 08, 2007 7.667 7.787 7.662 7.787 61,450 -0.03(-0.35%)
May 07, 2007 7.804 7.814 7.794 7.814 44,039 +0.00(+0.04%)
May 04, 2007 7.773 7.811 7.727 7.811 19,459 +0.06(+0.76%)
May 03, 2007 7.711 7.759 7.665 7.753 17,411 -0.01(-0.10%)
May 02, 2007 7.515 7.760 7.515 7.760 50,184 +0.27(+3.65%)
May 01, 2007 7.405 7.513 7.329 7.487 274,480 +0.05(+0.66%)
Apr 30, 2007 7.670 7.687 7.424 7.438 112,659 -0.27(-3.46%)
Apr 27, 2007 7.698 7.710 7.686 7.705 8,193 -0.07(-0.85%)
Apr 26, 2007 7.691 7.782 7.645 7.771 35,846 +0.02(+0.21%)
Apr 25, 2007 7.685 7.754 7.619 7.754 437,324 +0.15(+2.00%)
Apr 24, 2007 7.639 7.639 7.506 7.602 147,481 -0.01(-0.10%)
Apr 23, 2007 7.624 7.654 7.606 7.610 15,362 -0.02(-0.22%)
Apr 20, 2007 7.619 7.646 7.587 7.627 93,200 +0.17(+2.33%)
Apr 19, 2007 7.382 7.532 7.362 7.453 44,551 -0.07(-0.91%)
Apr 18, 2007 7.572 7.583 7.521 7.521 32,773 -0.09(-1.18%)
Apr 17, 2007 7.635 7.655 7.611 7.611 11,265 -0.06(-0.75%)
Apr 16, 2007 7.568 7.669 7.568 7.669 19,459 +0.22(+2.94%)
Apr 13, 2007 7.330 7.450 7.330 7.450 48,136 +0.05(+0.74%)
Apr 12, 2007 7.224 7.395 7.224 7.395 26,628 +0.10(+1.38%)
Apr 11, 2007 7.340 7.350 7.222 7.295 133,143 -0.11(-1.44%)
Apr 10, 2007 7.352 7.413 7.352 7.401 94,224 +0.04(+0.48%)
Apr 09, 2007 7.355 7.367 7.309 7.366 13,314 -0.01(-0.12%)
Apr 05, 2007 7.321 7.377 7.321 7.375 7,169 +0.04(+0.53%)
Apr 04, 2007 7.334 7.338 7.299 7.336 93,200 -0.02(-0.31%)
Apr 03, 2007 7.264 7.363 7.264 7.358 33,797 +0.15(+2.02%)
Apr 02, 2007 7.152 7.213 7.152 7.213 6,145 +0.05(+0.67%)
Mar 30, 2007 7.216 7.216 7.082 7.165 55,305 +0.01(+0.18%)
Mar 29, 2007 7.196 7.196 7.042 7.152 15,362 +0.04(+0.56%)
Mar 28, 2007 7.095 7.112 7.054 7.112 8,193 -0.07(-0.98%)
Mar 27, 2007 7.206 7.206 7.157 7.182 20,483 -0.11(-1.47%)
Mar 26, 2007 7.305 7.305 7.147 7.290 106,514 -0.02(-0.32%)
Mar 23, 2007 7.274 7.324 7.274 7.313 21,507 +0.06(+0.78%)
Mar 22, 2007 7.261 7.261 7.194 7.257 192,545 +0.06(+0.83%)
Mar 21, 2007 7.010 7.226 7.000 7.197 351,293 +0.20(+2.85%)
Mar 20, 2007 6.972 6.998 6.960 6.998 12,290 +0.09(+1.24%)
Mar 19, 2007 6.860 6.927 6.860 6.912 10,241 +0.17(+2.55%)
Mar 16, 2007 6.747 6.820 6.716 6.740 111,635 -0.06(-0.83%)
Mar 15, 2007 6.757 6.808 6.738 6.797 64,523 +0.12(+1.78%)
Mar 14, 2007 6.620 6.702 6.464 6.678 140,312 +0.07(+1.05%)
Mar 13, 2007 6.877 6.805 6.608 6.608 201,763 -0.27(-3.90%)
Mar 12, 2007 6.859 6.914 6.842 6.877 37,894 +0.03(+0.41%)
Mar 09, 2007 6.792 6.882 6.774 6.848 98,321 +0.07(+1.02%)
Mar 08, 2007 6.832 6.832 6.779 6.779 38,918 +0.11(+1.64%)
Mar 07, 2007 6.708 6.756 6.653 6.670 94,224 -0.03(-0.50%)
Mar 06, 2007 6.625 6.703 6.552 6.703 52,233 +0.31(+4.81%)
Mar 05, 2007 6.542 6.644 6.384 6.395 282,673 -0.29(-4.38%)
Mar 02, 2007 6.868 6.868 6.688 6.688 32,773 -0.25(-3.56%)
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.