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 (%)
Dec 31, 2009 3.121 3.020 3.020 3.020 1,767,735 -0.09(-2.87%)
Dec 30, 2009 3.086 3.126 3.059 3.109 614,579 +0.00(+0.11%)
Dec 29, 2009 3.129 3.135 3.106 3.106 1,000,009 -0.01(-0.22%)
Dec 28, 2009 3.145 3.145 3.081 3.113 808,016 -0.01(-0.19%)
Dec 24, 2009 3.114 3.120 3.092 3.119 204,119 +0.02(+0.73%)
Dec 23, 2009 3.059 3.103 3.020 3.096 1,537,530 +0.07(+2.42%)
Dec 22, 2009 2.975 3.024 2.961 3.023 608,455 +0.06(+2.08%)
Dec 21, 2009 2.918 2.971 2.918 2.961 808,713 +0.08(+2.88%)
Dec 18, 2009 2.874 2.878 2.801 2.878 896,782 +0.05(+1.94%)
Dec 17, 2009 2.843 2.862 2.783 2.824 847,529 -0.05(-1.90%)
Dec 16, 2009 2.882 2.904 2.835 2.878 421,255 +0.04(+1.38%)
Dec 15, 2009 2.834 2.891 2.824 2.839 499,851 -0.01(-0.34%)
Dec 14, 2009 2.808 2.852 2.806 2.849 706,274 +0.10(+3.48%)
Dec 11, 2009 2.740 2.763 2.700 2.753 677,771 +0.05(+1.92%)
Dec 10, 2009 2.733 2.752 2.679 2.702 520,918 -0.02(-0.86%)
Dec 09, 2009 2.727 2.740 2.680 2.725 366,523 -0.01(-0.32%)
Dec 08, 2009 2.731 2.771 2.685 2.734 544,095 -0.03(-1.23%)
Dec 07, 2009 2.758 2.795 2.732 2.768 976,105 +0.01(+0.25%)
Dec 04, 2009 2.737 2.813 2.671 2.761 1,204,180 +0.12(+4.74%)
Dec 03, 2009 2.731 2.765 2.632 2.636 712,849 -0.07(-2.63%)
Dec 02, 2009 2.660 2.759 2.660 2.708 1,460,993 +0.06(+2.14%)
Dec 01, 2009 2.621 2.670 2.610 2.651 1,223,321 +0.07(+2.73%)
Nov 30, 2009 2.543 2.581 2.466 2.580 2,091,314 +0.02(+0.72%)
Nov 27, 2009 2.497 2.625 2.487 2.562 848,850 -0.12(-4.48%)
Nov 25, 2009 2.727 2.729 2.677 2.682 1,459,180 -0.01(-0.22%)
Nov 24, 2009 2.716 2.716 2.636 2.688 1,880,446 -0.03(-1.26%)
Nov 23, 2009 2.695 2.776 2.692 2.722 997,490 +0.10(+3.91%)
Nov 20, 2009 2.588 2.633 2.580 2.620 894,109 -0.00(-0.04%)
Nov 19, 2009 2.710 2.718 2.584 2.621 1,124,130 -0.14(-5.16%)
Nov 18, 2009 2.787 2.787 2.714 2.763 932,587 -0.01(-0.49%)
Nov 17, 2009 2.769 2.795 2.733 2.777 915,330 -0.02(-0.59%)
Nov 16, 2009 2.689 2.825 2.683 2.793 1,269,297 +0.15(+5.57%)
Nov 13, 2009 2.607 2.667 2.539 2.646 1,062,361 +0.04(+1.65%)
Nov 12, 2009 2.704 2.743 2.593 2.603 1,067,052 -0.11(-4.00%)
Nov 11, 2009 2.721 2.763 2.670 2.711 1,333,298 +0.04(+1.54%)
Nov 10, 2009 2.697 2.729 2.629 2.670 1,498,314 -0.03(-1.05%)
Nov 09, 2009 2.647 2.703 2.639 2.699 1,491,769 +0.11(+4.07%)
Nov 06, 2009 2.538 2.633 2.523 2.593 1,103,318 +0.00(+0.19%)
Nov 05, 2009 2.514 2.601 2.488 2.588 1,582,153 +0.13(+5.32%)
Nov 04, 2009 2.553 2.568 2.454 2.458 1,183,542 -0.06(-2.21%)
Nov 03, 2009 2.411 2.515 2.411 2.513 2,009,247 +0.06(+2.51%)
Nov 02, 2009 2.475 2.521 2.376 2.452 1,750,610 -0.00(-0.04%)
Oct 30, 2009 2.576 2.576 2.429 2.453 1,907,433 -0.15(-5.92%)
Oct 29, 2009 2.552 2.626 2.539 2.607 2,129,516 +0.09(+3.73%)
Oct 28, 2009 2.645 2.670 2.496 2.513 1,818,094 -0.16(-5.89%)
Oct 27, 2009 2.744 2.764 2.663 2.670 1,781,377 -0.06(-2.36%)
Oct 26, 2009 2.798 2.873 2.708 2.735 2,071,660 -0.05(-1.65%)
Oct 23, 2009 2.799 2.809 2.770 2.781 809,716 -0.11(-3.91%)
Oct 22, 2009 2.813 2.915 2.746 2.894 1,193,129 +0.08(+3.02%)
Oct 21, 2009 2.883 2.988 2.809 2.809 763,475 -0.09(-3.20%)
Oct 20, 2009 2.860 2.905 2.860 2.902 444,647 -0.07(-2.33%)
Oct 19, 2009 2.946 2.999 2.897 2.971 508,659 +0.05(+1.67%)
Oct 16, 2009 2.948 2.952 2.873 2.922 662,142 -0.07(-2.22%)
Oct 15, 2009 2.931 2.989 2.926 2.989 922,899 +0.01(+0.43%)
Oct 14, 2009 2.959 2.989 2.920 2.976 1,552,810 +0.10(+3.64%)
Oct 13, 2009 2.874 2.897 2.818 2.872 342,690 -0.02(-0.54%)
Oct 12, 2009 2.918 2.939 2.865 2.887 431,220 +0.01(+0.27%)
Oct 09, 2009 2.824 2.885 2.807 2.879 330,205 +0.07(+2.32%)
Oct 08, 2009 2.801 2.862 2.781 2.814 380,308 +0.06(+2.13%)
Oct 07, 2009 2.742 2.771 2.730 2.755 375,781 +0.00(+0.18%)
Oct 06, 2009 2.700 2.780 2.691 2.750 579,317 +0.09(+3.38%)
Oct 05, 2009 2.593 2.672 2.574 2.661 347,975 +0.09(+3.45%)
Oct 02, 2009 2.562 2.620 2.538 2.572 623,131 -0.04(-1.51%)
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.