Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 16.36 16.36 16.36 16.36 2,132 -0.03(-0.18%)
Feb 27, 2017 16.38 16.39 16.29 16.39 11,534 +0.20(+1.24%)
Feb 23, 2017 16.18 210 -0.10(-0.63%)
Feb 22, 2017 16.41 16.41 16.29 16.29 7,166 -0.16(-1.00%)
Feb 21, 2017 16.11 16.70 16.11 16.45 25,801 +0.28(+1.76%)
Feb 17, 2017 16.17 16.17 16.17 0 -0.21(-1.28%)
Feb 15, 2017 16.38 1,204 +0.24(+1.49%)
Feb 14, 2017 16.15 16.23 16.10 16.14 16,399 -0.01(-0.05%)
Feb 13, 2017 16.05 16.22 16.05 16.15 15,097 +0.14(+0.84%)
Feb 10, 2017 15.88 16.01 15.86 16.01 17,511 +0.34(+2.15%)
Feb 09, 2017 15.61 15.68 15.61 15.67 18,931 +0.39(+2.53%)
Feb 08, 2017 15.28 15.29 15.18 15.29 12,067 -0.06(-0.36%)
Feb 07, 2017 15.34 15.34 15.34 15.34 1,461 -0.05(-0.35%)
Feb 06, 2017 15.47 15.86 15.40 15.40 6,208 -0.23(-1.45%)
Feb 03, 2017 15.58 15.82 15.56 15.62 19,541 +0.27(+1.75%)
Feb 02, 2017 15.33 15.41 15.28 15.35 15,035 -0.15(-0.97%)
Feb 01, 2017 15.75 15.75 15.50 15.50 4,813 -0.02(-0.14%)
Jan 31, 2017 15.15 15.53 15.15 15.53 6,771 +0.38(+2.49%)
Jan 30, 2017 15.48 15.48 15.00 15.15 56,600 -0.68(-4.28%)
Jan 27, 2017 15.84 15.84 15.78 15.83 8,186 -0.08(-0.53%)
Jan 26, 2017 16.05 16.05 15.83 15.91 4,403 -0.13(-0.78%)
Jan 25, 2017 15.99 16.18 15.95 16.04 8,581 +0.43(+2.76%)
Jan 24, 2017 15.36 15.61 15.36 15.61 4,167 +0.53(+3.51%)
Jan 23, 2017 15.22 15.27 15.04 15.08 19,136 -0.29(-1.92%)
Jan 20, 2017 15.69 15.69 15.19 15.37 22,668 -0.24(-1.54%)
Jan 19, 2017 15.61 16.03 15.57 15.61 9,827 +0.33(+2.18%)
Jan 18, 2017 15.10 15.28 15.10 15.28 3,849 +0.01(+0.05%)
Jan 17, 2017 15.60 15.63 15.27 15.27 20,669 -0.59(-3.75%)
Jan 13, 2017 15.87 15.87 15.87 0 +0.44(+2.88%)
Jan 12, 2017 15.91 15.98 15.38 15.42 23,827 -0.33(-2.08%)
Jan 11, 2017 16.32 16.37 15.71 15.75 27,779 -0.59(-3.59%)
Jan 10, 2017 16.04 16.39 15.78 16.34 31,532 +0.04(+0.22%)
Jan 09, 2017 15.98 16.39 15.98 16.30 19,854 +0.14(+0.88%)
Jan 06, 2017 16.42 16.42 15.81 16.16 67,032 +0.24(+1.49%)
Jan 05, 2017 16.49 16.49 15.91 15.92 21,992 -0.70(-4.19%)
Jan 04, 2017 16.27 16.67 16.23 16.62 28,036 +0.54(+3.39%)
Jan 03, 2017 16.04 16.33 15.67 16.07 34,131 +0.23(+1.42%)
Dec 30, 2016 15.85 15.85 15.85 0 -0.20(-1.24%)
Dec 29, 2016 16.13 16.13 15.72 16.05 12,610 -0.50(-3.00%)
Dec 28, 2016 16.40 16.61 16.28 16.54 24,083 +0.16(+0.95%)
Dec 27, 2016 16.25 16.65 16.12 16.39 34,972 +0.30(+1.87%)
Dec 23, 2016 16.09 16.09 16.09 0 +0.29(+1.85%)
Dec 22, 2016 16.24 16.24 15.79 15.79 14,794 -0.29(-1.81%)
Dec 21, 2016 16.42 16.50 16.08 16.08 12,410 -0.27(-1.63%)
Dec 20, 2016 16.40 16.41 16.31 16.35 22,171 +0.32(+2.01%)
Dec 19, 2016 16.28 16.28 16.02 16.03 24,192 -0.13(-0.79%)
Dec 16, 2016 16.47 16.47 16.12 16.15 18,344 -0.07(-0.41%)
Dec 15, 2016 16.10 16.39 16.10 16.22 17,333 +0.35(+2.17%)
Dec 14, 2016 16.04 16.04 15.68 15.88 12,434 -0.31(-1.90%)
Dec 13, 2016 16.16 16.18 16.16 16.18 3,180 +0.08(+0.50%)
Dec 12, 2016 16.50 16.52 16.02 16.10 40,274 -0.41(-2.51%)
Dec 09, 2016 16.93 16.93 16.06 16.52 60,024 +0.04(+0.24%)
Dec 08, 2016 16.44 16.51 15.89 16.48 32,328 +0.55(+3.43%)
Dec 07, 2016 16.10 16.10 15.36 15.93 44,039 +0.34(+2.21%)
Dec 06, 2016 15.71 15.93 15.21 15.59 66,180 +0.16(+1.01%)
Dec 05, 2016 15.01 15.43 14.91 15.43 57,998 +0.71(+4.80%)
Dec 02, 2016 14.63 14.72 14.52 14.72 2,677 +0.15(+1.02%)
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.