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 30, 2014 10.01 10.01 9.870 9.870 10,939 -0.08(-0.77%)
May 29, 2014 9.946 9.946 9.946 9.946 3,550 -0.00(-0.02%)
May 28, 2014 9.978 9.988 9.909 9.948 9,915 -0.04(-0.37%)
May 27, 2014 10.09 10.10 9.985 9.985 20,363 +0.15(+1.48%)
May 23, 2014 9.698 9.840 9.840 9.840 47,072 +0.22(+2.29%)
May 22, 2014 9.513 9.619 9.513 9.619 14,070 +0.16(+1.74%)
May 21, 2014 9.508 9.508 9.340 9.455 19,913 +0.08(+0.87%)
May 20, 2014 9.430 9.436 9.373 9.373 15,718 -0.24(-2.52%)
May 19, 2014 9.570 9.660 9.570 9.616 8,391 +0.21(+2.27%)
May 16, 2014 9.305 9.403 9.305 9.403 4,205 +0.09(+0.96%)
May 15, 2014 9.235 9.313 9.147 9.313 20,537 -0.09(-0.95%)
May 14, 2014 9.750 9.750 9.402 9.402 12,740 -0.35(-3.63%)
May 13, 2014 10.06 10.06 9.756 9.756 20,804 -0.31(-3.06%)
May 12, 2014 9.662 10.07 9.662 10.06 28,202 +0.42(+4.36%)
May 09, 2014 9.643 9.643 9.643 9.643 440 +0.00(+0.00%)
May 08, 2014 9.663 9.663 9.643 9.643 5,577 +0.06(+0.58%)
May 07, 2014 9.577 9.588 9.327 9.588 25,173 +0.09(+0.90%)
May 06, 2014 9.736 9.736 9.502 9.502 8,728 -0.29(-2.92%)
May 05, 2014 9.798 9.860 9.788 9.788 4,737 -0.10(-1.03%)
May 02, 2014 9.889 9.889 9.889 9.889 1,473 +0.11(+1.12%)
May 01, 2014 9.802 9.802 9.780 9.780 11,983 -0.02(-0.22%)
Apr 30, 2014 9.801 9.801 9.801 9.801 9,107 +0.02(+0.20%)
Apr 29, 2014 9.750 9.834 9.750 9.782 12,883 +0.11(+1.09%)
Apr 28, 2014 9.760 9.809 9.496 9.676 37,330 -0.11(-1.11%)
Apr 25, 2014 10.11 10.11 9.785 9.785 7,470 -0.41(-3.99%)
Apr 24, 2014 10.19 10.19 10.19 10.19 327 +0.00(+0.00%)
Apr 23, 2014 10.30 10.30 10.19 10.19 14,101 -0.13(-1.30%)
Apr 22, 2014 10.26 10.37 10.25 10.33 40,461 +0.20(+2.02%)
Apr 21, 2014 10.11 10.12 9.968 10.12 8,861 +0.03(+0.28%)
Apr 17, 2014 9.992 10.09 10.09 10.09 16,373 +0.12(+1.25%)
Apr 16, 2014 9.907 9.969 9.907 9.969 5,474 +0.23(+2.39%)
Apr 15, 2014 9.577 9.799 9.470 9.736 31,426 +0.18(+1.88%)
Apr 14, 2014 9.693 9.826 9.556 9.556 24,037 -0.03(-0.28%)
Apr 11, 2014 9.667 9.779 9.557 9.584 61,767 -0.24(-2.44%)
Apr 10, 2014 9.999 10.07 9.823 9.823 16,526 -0.51(-4.89%)
Apr 09, 2014 10.16 10.33 10.14 10.33 12,637 +0.25(+2.43%)
Apr 08, 2014 10.09 10.16 10.08 10.08 16,731 +0.12(+1.25%)
Apr 07, 2014 10.13 10.15 9.911 9.959 83,594 -0.26(-2.54%)
Apr 04, 2014 10.87 10.98 10.20 10.22 23,198 -0.52(-4.82%)
Apr 03, 2014 10.83 10.84 10.74 10.74 31,692 -0.15(-1.36%)
Apr 02, 2014 10.75 10.88 10.75 10.88 17,723 +0.12(+1.14%)
Apr 01, 2014 10.55 10.76 10.55 10.76 36,962 +0.23(+2.23%)
Mar 31, 2014 10.20 10.53 10.20 10.53 15,104 +0.38(+3.72%)
Mar 28, 2014 10.30 10.36 10.15 10.15 6,549 +0.09(+0.91%)
Mar 27, 2014 10.16 10.24 9.994 10.06 49,589 -0.14(-1.39%)
Mar 26, 2014 10.42 10.42 10.20 10.20 20,988 -0.29(-2.79%)
Mar 25, 2014 10.65 10.70 10.49 10.49 17,120 -0.06(-0.59%)
Mar 24, 2014 10.71 10.78 10.36 10.55 150,509 -0.15(-1.42%)
Mar 21, 2014 11.02 11.02 10.71 10.71 26,422 -0.09(-0.84%)
Mar 20, 2014 10.64 10.85 10.63 10.80 45,251 +0.13(+1.21%)
Mar 19, 2014 10.90 10.90 10.63 10.67 17,989 -0.23(-2.10%)
Mar 18, 2014 10.68 10.90 10.62 10.90 32,265 +0.33(+3.10%)
Mar 17, 2014 10.58 10.60 10.57 10.57 14,367 +0.13(+1.28%)
Mar 14, 2014 10.33 10.43 10.33 10.43 10,969 +0.10(+0.98%)
Mar 13, 2014 10.54 10.54 10.27 10.33 84,812 -0.29(-2.76%)
Mar 12, 2014 10.43 10.63 10.22 10.63 31,753 +0.14(+1.29%)
Mar 11, 2014 10.82 10.82 10.49 10.49 13,824 -0.18(-1.73%)
Mar 10, 2014 10.83 10.83 10.68 10.68 13,354 -0.17(-1.55%)
Mar 07, 2014 10.79 10.85 10.75 10.84 5,822 -0.00(-0.01%)
Mar 06, 2014 10.85 10.85 10.77 10.84 17,334 +0.09(+0.80%)
Mar 05, 2014 10.77 10.77 10.72 10.76 16,976 -0.11(-1.00%)
Mar 04, 2014 10.55 10.87 10.55 10.87 37,033 +0.75(+7.38%)
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.