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 (%)
Jan 31, 2012 4.711 4.711 4.599 4.653 190,031 +0.03(+0.59%)
Jan 30, 2012 4.648 4.661 4.579 4.626 103,380 -0.08(-1.74%)
Jan 27, 2012 4.617 4.712 4.599 4.708 96,162 +0.04(+0.92%)
Jan 26, 2012 4.734 4.741 4.637 4.665 123,981 -0.03(-0.56%)
Jan 25, 2012 4.587 4.705 4.570 4.691 147,100 +0.07(+1.61%)
Jan 24, 2012 4.502 4.630 4.479 4.617 59,630 +0.06(+1.24%)
Jan 23, 2012 4.582 4.638 4.500 4.560 86,722 -0.02(-0.51%)
Jan 20, 2012 4.563 4.586 4.544 4.584 78,859 +0.03(+0.69%)
Jan 19, 2012 4.563 4.589 4.520 4.552 155,230 +0.04(+0.78%)
Jan 18, 2012 4.348 4.520 4.348 4.517 126,919 +0.13(+3.01%)
Jan 17, 2012 4.444 4.460 4.359 4.385 146,701 +0.04(+0.85%)
Jan 13, 2012 4.340 4.354 4.274 4.348 70,237 -0.08(-1.74%)
Jan 12, 2012 4.409 4.429 4.329 4.425 135,203 +0.05(+1.09%)
Jan 11, 2012 4.321 4.393 4.314 4.377 153,929 +0.02(+0.54%)
Jan 10, 2012 4.337 4.365 4.328 4.354 137,455 +0.12(+2.93%)
Jan 09, 2012 4.237 4.251 4.186 4.230 106,851 +0.03(+0.63%)
Jan 06, 2012 4.216 4.256 4.151 4.204 140,588 -0.02(-0.53%)
Jan 05, 2012 4.067 4.245 4.038 4.226 132,479 +0.05(+1.15%)
Jan 04, 2012 4.154 4.198 4.126 4.178 127,165 +0.08(+1.88%)
Dec 30, 2011 4.174 4.198 4.101 4.101 103,944 -0.07(-1.75%)
Dec 29, 2011 4.117 4.194 4.114 4.174 1,215,659 +0.10(+2.35%)
Dec 28, 2011 4.229 4.229 4.079 4.079 140,977 -0.17(-4.04%)
Dec 27, 2011 4.170 4.273 4.158 4.251 379,223 +0.06(+1.35%)
Dec 23, 2011 4.201 4.209 4.145 4.194 220,307 +0.09(+2.21%)
Dec 21, 2011 4.047 4.129 3.983 4.103 168,540 +0.04(+0.86%)
Dec 20, 2011 3.990 4.074 3.990 4.068 144,551 +0.30(+8.07%)
Dec 19, 2011 3.974 3.990 3.751 3.764 413,748 -0.13(-3.34%)
Dec 16, 2011 3.895 3.993 3.845 3.894 86,517 +0.08(+2.02%)
Dec 15, 2011 3.823 3.869 3.765 3.817 104,435 +0.08(+2.17%)
Dec 14, 2011 3.739 3.813 3.711 3.736 118,820 -0.11(-2.77%)
Dec 13, 2011 4.072 4.092 3.809 3.842 187,390 -0.14(-3.47%)
Dec 12, 2011 3.976 4.093 3.903 3.980 213,990 -0.12(-3.03%)
Dec 09, 2011 3.899 4.137 3.899 4.105 76,903 +0.25(+6.53%)
Dec 08, 2011 4.030 4.048 3.853 3.853 157,011 -0.25(-6.15%)
Dec 07, 2011 4.035 4.131 3.950 4.106 1,678,595 -0.01(-0.31%)
Dec 06, 2011 4.103 4.159 4.064 4.119 259,491 +0.02(+0.45%)
Dec 05, 2011 4.142 4.183 4.061 4.100 153,397 +0.10(+2.62%)
Dec 02, 2011 4.093 4.132 3.979 3.996 127,575 +0.02(+0.53%)
Dec 01, 2011 4.011 4.075 3.969 3.974 118,657 -0.04(-0.99%)
Nov 30, 2011 3.895 4.017 3.874 4.014 187,431 +0.41(+11.24%)
Nov 29, 2011 3.630 3.648 3.582 3.609 82,401 -0.01(-0.22%)
Nov 28, 2011 3.557 3.623 3.545 3.617 71,835 +0.28(+8.47%)
Nov 25, 2011 3.357 3.445 3.330 3.334 60,787 -0.07(-1.92%)
Nov 23, 2011 3.543 3.543 3.399 3.400 230,413 -0.22(-6.15%)
Nov 22, 2011 3.685 3.707 3.582 3.623 151,052 -0.06(-1.51%)
Nov 21, 2011 3.701 3.723 3.620 3.678 188,925 -0.17(-4.49%)
Nov 18, 2011 3.805 3.883 3.805 3.851 65,128 +0.03(+0.90%)
Nov 17, 2011 3.925 3.974 3.798 3.817 121,196 -0.10(-2.64%)
Nov 16, 2011 3.970 4.113 3.920 3.920 374,698 -0.15(-3.72%)
Nov 15, 2011 3.925 4.103 3.876 4.072 91,514 +0.11(+2.76%)
Nov 14, 2011 4.047 4.058 3.916 3.962 164,782 -0.12(-2.94%)
Nov 11, 2011 3.980 4.097 3.962 4.083 269,863 +0.21(+5.56%)
Nov 10, 2011 3.942 3.942 3.815 3.868 150,776 +0.05(+1.23%)
Nov 09, 2011 3.952 4.022 3.810 3.821 188,219 -0.38(-8.96%)
Nov 08, 2011 4.136 4.200 3.996 4.197 96,920 +0.16(+3.99%)
Nov 07, 2011 4.082 4.110 3.941 4.036 51,562 -0.05(-1.11%)
Nov 04, 2011 4.040 4.102 3.980 4.081 270,825 -0.06(-1.36%)
Nov 03, 2011 4.055 4.144 3.850 4.137 157,288 +0.18(+4.67%)
Nov 02, 2011 3.885 3.953 3.830 3.953 202,891 +0.19(+5.01%)
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.