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

Ultra Smallcap600 2X ETF (NY: SAA )

22.44 -0.11 (-0.48%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 26, 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 (%)
Feb 28, 2013 6.084 6.086 6.084 6.086 3,081 -0.02(-0.26%)
Feb 27, 2013 6.060 6.101 6.060 6.101 9,345 +0.15(+2.55%)
Feb 26, 2013 5.939 5.967 5.913 5.949 15,621 -0.20(-3.29%)
Feb 22, 2013 6.065 6.152 6.065 6.152 79,491 +0.11(+1.85%)
Feb 21, 2013 6.108 6.108 5.979 6.040 183,015 -0.09(-1.49%)
Feb 20, 2013 6.438 6.438 6.129 6.131 52,511 -0.27(-4.16%)
Feb 19, 2013 6.323 6.399 6.323 6.397 18,999 +0.13(+2.07%)
Feb 15, 2013 6.296 6.302 6.214 6.268 37,486 -0.03(-0.48%)
Feb 14, 2013 6.232 6.298 6.232 6.298 12,385 +0.10(+1.55%)
Feb 13, 2013 6.188 6.201 6.169 6.201 11,050 +0.03(+0.46%)
Feb 12, 2013 6.135 6.219 6.134 6.173 34,384 +0.03(+0.54%)
Feb 11, 2013 6.115 6.140 6.104 6.140 23,344 +0.00(+0.08%)
Feb 08, 2013 6.154 6.154 6.135 6.135 4,354 +0.09(+1.51%)
Feb 07, 2013 6.066 6.066 6.023 6.044 8,842 -0.08(-1.27%)
Feb 06, 2013 6.013 6.122 5.988 6.122 20,376 +0.21(+3.59%)
Feb 04, 2013 6.030 6.030 5.896 5.909 23,991 -0.19(-3.16%)
Feb 01, 2013 5.982 6.137 5.982 6.102 29,619 +0.16(+2.72%)
Jan 31, 2013 5.863 5.940 5.863 5.940 13,587 +0.04(+0.61%)
Jan 30, 2013 5.969 5.999 5.865 5.904 26,764 -0.13(-2.13%)
Jan 29, 2013 6.047 6.047 6.033 6.033 3,081 +0.01(+0.21%)
Jan 28, 2013 6.032 6.083 6.019 6.020 13,618 -0.04(-0.72%)
Jan 25, 2013 6.037 6.064 6.037 6.064 15,826 +0.05(+0.84%)
Jan 24, 2013 5.939 6.037 5.939 6.013 28,910 +0.12(+2.00%)
Jan 23, 2013 5.978 5.978 5.896 5.896 53,713 -0.07(-1.18%)
Jan 22, 2013 5.880 5.966 5.862 5.966 94,167 +0.09(+1.46%)
Jan 18, 2013 5.841 5.881 5.810 5.880 47,900 +0.04(+0.67%)
Jan 17, 2013 5.775 5.842 5.739 5.841 33,275 +0.15(+2.55%)
Jan 16, 2013 5.692 5.696 5.677 5.696 9,910 -0.02(-0.29%)
Jan 15, 2013 5.686 5.713 5.657 5.713 16,124 +0.06(+1.07%)
Jan 14, 2013 5.681 5.681 5.648 5.652 5,237 -0.02(-0.41%)
Jan 11, 2013 5.684 5.684 5.644 5.676 9,849 -0.00(-0.03%)
Jan 10, 2013 5.686 5.688 5.636 5.678 26,035 -0.00(-0.02%)
Jan 09, 2013 5.670 5.688 5.666 5.679 50,426 +0.11(+2.05%)
Jan 08, 2013 5.623 5.623 5.565 5.565 5,443 -0.06(-1.06%)
Jan 07, 2013 5.618 5.625 5.618 5.624 6,727 -0.07(-1.27%)
Jan 04, 2013 5.697 5.732 5.696 5.696 43,422 +0.06(+0.98%)
Jan 03, 2013 5.554 5.712 5.554 5.641 87,440 +0.01(+0.24%)
Jan 02, 2013 5.578 5.627 5.316 5.627 56,732 +0.31(+5.84%)
Dec 31, 2012 5.161 5.360 5.161 5.316 31,324 +0.19(+3.68%)
Dec 28, 2012 5.122 5.187 5.122 5.128 14,152 -0.08(-1.55%)
Dec 27, 2012 5.196 5.208 5.073 5.208 51,176 +0.02(+0.41%)
Dec 26, 2012 5.273 5.286 5.187 5.187 20,992 -0.09(-1.73%)
Dec 24, 2012 5.295 5.295 5.271 5.278 37,999 -0.02(-0.35%)
Dec 21, 2012 5.188 5.297 5.098 5.297 63,778 -0.04(-0.73%)
Dec 20, 2012 5.259 5.378 5.259 5.336 16,432 +0.03(+0.51%)
Dec 19, 2012 5.289 5.363 5.266 5.309 31,868 +0.01(+0.13%)
Dec 18, 2012 5.193 5.302 5.169 5.302 21,978 +0.17(+3.38%)
Dec 17, 2012 5.100 5.128 5.099 5.128 15,929 +0.12(+2.39%)
Dec 14, 2012 5.024 5.038 5.009 5.009 7,189 -0.05(-0.98%)
Dec 13, 2012 5.046 5.058 5.004 5.058 43,176 -0.03(-0.50%)
Dec 12, 2012 5.164 5.180 5.077 5.084 27,955 -0.05(-1.00%)
Dec 11, 2012 5.084 5.154 5.075 5.135 27,750 +0.09(+1.78%)
Dec 10, 2012 5.046 5.046 5.046 5.046 1,417 +0.04(+0.70%)
Dec 07, 2012 4.994 5.013 4.994 5.011 13,351 +0.01(+0.18%)
Dec 06, 2012 5.011 5.011 4.945 5.002 11,297 -0.04(-0.71%)
Dec 05, 2012 4.990 5.042 4.990 5.038 15,199 +0.03(+0.62%)
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.