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 UNCHANGED
Streaming Delayed 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 24, 2011 4.937 4.937 4.836 4.861 76,422 -0.05(-1.01%)
May 23, 2011 4.884 4.962 4.862 4.911 334,746 -0.16(-3.22%)
May 20, 2011 5.052 5.143 5.044 5.074 58,637 -0.10(-1.98%)
May 19, 2011 5.210 5.210 5.067 5.176 269,709 +0.04(+0.86%)
May 18, 2011 4.987 5.135 4.987 5.132 140,537 +0.14(+2.78%)
May 17, 2011 4.963 5.020 4.938 4.994 353,811 -0.04(-0.78%)
May 16, 2011 5.084 5.205 5.031 5.033 376,336 -0.13(-2.55%)
May 13, 2011 5.263 5.272 5.151 5.165 111,285 -0.14(-2.56%)
May 12, 2011 5.151 5.321 5.110 5.300 135,991 +0.08(+1.44%)
May 11, 2011 5.361 5.361 5.162 5.225 147,530 -0.15(-2.83%)
May 10, 2011 5.247 5.381 5.247 5.378 253,122 +0.18(+3.50%)
May 09, 2011 5.086 5.213 5.078 5.196 226,092 +0.09(+1.82%)
May 06, 2011 5.189 5.247 5.067 5.103 768,891 +0.04(+0.77%)
May 05, 2011 4.994 5.201 4.994 5.064 358,398 -0.03(-0.50%)
May 04, 2011 5.210 5.226 5.046 5.089 506,563 -0.12(-2.34%)
May 03, 2011 5.310 5.351 5.139 5.212 457,284 -0.12(-2.18%)
May 02, 2011 5.338 5.342 5.326 5.328 348,230 -0.11(-2.01%)
Apr 29, 2011 5.443 5.465 5.394 5.437 362,462 -0.03(-0.59%)
Apr 28, 2011 5.382 5.469 5.353 5.469 347,043 +0.09(+1.71%)
Apr 27, 2011 5.310 5.386 5.280 5.378 204,601 +0.09(+1.79%)
Apr 26, 2011 5.189 5.328 5.161 5.283 268,982 +0.13(+2.58%)
Apr 25, 2011 5.181 5.192 5.106 5.150 120,704 -0.03(-0.51%)
Apr 21, 2011 5.174 5.178 5.117 5.176 209,280 +0.08(+1.51%)
Apr 20, 2011 5.072 5.106 5.051 5.099 142,237 +0.18(+3.69%)
Apr 19, 2011 4.945 4.975 4.868 4.918 129,059 +0.01(+0.14%)
Apr 18, 2011 4.942 4.942 4.840 4.911 281,115 -0.16(-3.20%)
Apr 15, 2011 4.981 5.073 4.924 5.073 201,304 +0.10(+2.06%)
Apr 14, 2011 4.836 4.970 4.830 4.970 110,517 +0.06(+1.25%)
Apr 13, 2011 4.963 4.989 4.852 4.909 190,461 -0.02(-0.40%)
Apr 12, 2011 4.991 5.035 4.927 4.928 439,734 -0.13(-2.53%)
Apr 11, 2011 5.153 5.153 5.030 5.056 266,873 -0.07(-1.39%)
Apr 08, 2011 5.282 5.303 5.079 5.128 582,617 -0.13(-2.47%)
Apr 07, 2011 5.318 5.351 5.223 5.257 349,357 -0.04(-0.79%)
Apr 06, 2011 5.356 5.372 5.280 5.299 364,868 +0.02(+0.37%)
Apr 05, 2011 5.237 5.358 5.225 5.280 218,956 +0.03(+0.65%)
Apr 04, 2011 5.231 5.255 5.210 5.246 392,564 +0.05(+1.00%)
Apr 01, 2011 5.238 5.274 5.182 5.194 374,933 +0.02(+0.47%)
Mar 31, 2011 5.119 5.175 5.090 5.170 443,359 +0.06(+1.15%)
Mar 30, 2011 5.030 5.129 5.017 5.111 413,062 +0.13(+2.65%)
Mar 29, 2011 4.890 4.993 4.850 4.979 168,018 +0.08(+1.72%)
Mar 28, 2011 4.969 4.979 4.895 4.895 74,558 -0.03(-0.59%)
Mar 25, 2011 4.902 5.029 4.865 4.924 259,378 +0.08(+1.65%)
Mar 24, 2011 4.822 4.909 4.791 4.844 192,335 +0.06(+1.18%)
Mar 23, 2011 4.745 4.812 4.658 4.788 232,266 -0.00(-0.01%)
Mar 22, 2011 4.832 4.849 4.762 4.788 110,895 -0.03(-0.63%)
Mar 21, 2011 4.795 4.819 4.766 4.819 469,724 +0.20(+4.27%)
Mar 18, 2011 4.594 4.622 4.579 4.621 344,237 +0.11(+2.36%)
Mar 17, 2011 4.591 4.608 4.515 4.515 134,047 +0.05(+1.09%)
Mar 16, 2011 4.570 4.607 4.438 4.466 555,062 -0.11(-2.49%)
Mar 15, 2011 4.542 4.639 4.528 4.580 448,958 -0.08(-1.66%)
Mar 14, 2011 4.600 4.712 4.573 4.657 283,413 -0.04(-0.85%)
Mar 11, 2011 4.609 4.750 4.597 4.697 379,472 +0.01(+0.17%)
Mar 10, 2011 4.783 4.783 4.661 4.690 1,005,198 -0.24(-4.91%)
Mar 09, 2011 4.904 4.966 4.861 4.932 229,020 -0.00(-0.02%)
Mar 08, 2011 4.762 4.982 4.734 4.933 918,847 +0.14(+2.85%)
Mar 07, 2011 4.982 4.982 4.706 4.796 492,446 -0.14(-2.91%)
Mar 04, 2011 4.986 4.986 4.835 4.940 297,769 -0.02(-0.47%)
Mar 03, 2011 4.849 4.998 4.849 4.963 536,999 +0.21(+4.48%)
Mar 02, 2011 4.676 4.788 4.658 4.750 538,289 +0.05(+0.98%)
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.