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 31, 2012 4.292 4.340 4.226 4.331 45,852 -0.01(-0.29%)
May 30, 2012 4.386 4.386 4.344 4.344 14,984 -0.17(-3.81%)
May 29, 2012 4.507 4.528 4.478 4.516 16,652 +0.12(+2.64%)
May 25, 2012 4.391 4.400 4.391 4.400 6,141 +0.01(+0.22%)
May 24, 2012 4.380 4.403 4.342 4.390 64,910 +0.02(+0.36%)
May 23, 2012 4.276 4.374 4.191 4.374 89,003 +0.04(+0.97%)
May 22, 2012 4.397 4.440 4.286 4.332 244,760 -0.07(-1.55%)
May 21, 2012 4.256 4.401 4.201 4.401 70,191 +0.16(+3.85%)
May 18, 2012 4.323 4.364 4.220 4.237 176,042 -0.07(-1.66%)
May 17, 2012 4.509 4.509 4.304 4.309 387,652 -0.19(-4.23%)
May 16, 2012 4.600 4.634 4.499 4.499 59,465 -0.07(-1.56%)
May 15, 2012 4.591 4.656 4.543 4.571 45,341 +0.01(+0.13%)
May 14, 2012 4.574 4.608 4.565 4.565 230,329 -0.12(-2.65%)
May 11, 2012 4.641 4.707 4.641 4.689 6,141 -0.03(-0.64%)
May 10, 2012 4.740 4.745 4.655 4.719 44,993 +0.05(+1.07%)
May 09, 2012 4.602 4.691 4.528 4.669 26,508 -0.05(-1.14%)
May 08, 2012 4.627 4.723 4.587 4.723 66,896 +0.02(+0.35%)
May 07, 2012 4.657 4.734 4.657 4.706 75,759 +0.01(+0.15%)
May 04, 2012 4.822 4.822 4.690 4.700 156,473 -0.17(-3.41%)
May 03, 2012 4.972 4.972 4.844 4.866 9,723 -0.14(-2.85%)
May 02, 2012 4.885 5.008 4.869 5.008 72,750 +0.04(+0.85%)
May 01, 2012 4.968 5.127 4.953 4.966 72,157 +0.01(+0.16%)
Apr 30, 2012 5.056 5.056 4.942 4.958 23,018 -0.11(-2.08%)
Apr 27, 2012 4.995 5.078 4.888 5.064 40,807 +0.10(+2.05%)
Apr 26, 2012 4.972 4.978 4.952 4.962 35,658 +0.09(+1.76%)
Apr 25, 2012 4.885 4.923 4.859 4.876 40,469 +0.16(+3.40%)
Apr 24, 2012 4.662 4.767 4.662 4.716 44,655 +0.05(+1.03%)
Apr 23, 2012 4.655 4.668 4.581 4.668 124,038 -0.15(-3.10%)
Apr 20, 2012 4.859 4.885 4.808 4.818 44,522 +0.07(+1.38%)
Apr 19, 2012 4.878 4.878 4.720 4.752 78,779 -0.06(-1.22%)
Apr 18, 2012 4.808 4.829 4.769 4.811 41,554 -0.10(-2.07%)
Apr 17, 2012 4.879 4.976 4.862 4.913 92,627 +0.16(+3.41%)
Apr 16, 2012 4.799 4.800 4.667 4.751 117,702 +0.03(+0.71%)
Apr 13, 2012 4.823 4.823 4.713 4.717 26,836 -0.13(-2.74%)
Apr 12, 2012 4.752 4.889 4.752 4.850 79,198 +0.13(+2.81%)
Apr 11, 2012 4.659 4.721 4.646 4.718 177,578 +0.14(+3.06%)
Apr 10, 2012 4.765 4.775 4.573 4.577 188,529 -0.22(-4.58%)
Apr 09, 2012 4.783 4.835 4.741 4.797 87,171 -0.18(-3.65%)
Apr 05, 2012 4.966 5.005 4.956 4.979 52,454 -0.04(-0.72%)
Apr 04, 2012 5.058 5.058 4.958 5.015 91,010 -0.16(-3.06%)
Apr 03, 2012 5.212 5.237 5.134 5.173 63,549 -0.04(-0.81%)
Apr 02, 2012 5.076 5.227 5.060 5.215 92,831 +0.10(+2.05%)
Mar 30, 2012 5.198 5.198 5.078 5.111 91,030 +0.02(+0.31%)
Mar 29, 2012 5.096 5.155 5.022 5.095 124,192 -0.06(-1.17%)
Mar 28, 2012 5.178 5.208 5.081 5.156 75,022 -0.06(-1.24%)
Mar 27, 2012 5.295 5.309 5.219 5.220 78,513 -0.04(-0.71%)
Mar 26, 2012 5.191 5.285 5.181 5.257 314,072 +0.19(+3.76%)
Mar 23, 2012 4.982 5.073 4.912 5.067 111,991 +0.10(+2.05%)
Mar 22, 2012 4.958 4.987 4.913 4.965 158,765 -0.11(-2.10%)
Mar 21, 2012 5.102 5.123 5.044 5.072 53,068 +0.01(+0.25%)
Mar 20, 2012 5.096 5.136 5.030 5.059 107,896 -0.11(-2.10%)
Mar 19, 2012 5.049 5.238 5.042 5.168 175,687 +0.10(+1.95%)
Mar 16, 2012 5.122 5.122 5.055 5.069 83,036 -0.03(-0.50%)
Mar 15, 2012 5.000 5.106 4.977 5.094 155,578 +0.08(+1.64%)
Mar 14, 2012 5.088 5.108 4.972 5.012 175,339 -0.08(-1.65%)
Mar 13, 2012 4.972 5.098 4.948 5.096 186,478 +0.21(+4.36%)
Mar 12, 2012 4.895 4.929 4.858 4.883 101,568 -0.00(-0.06%)
Mar 09, 2012 4.755 4.949 4.750 4.886 335,627 +0.12(+2.56%)
Mar 08, 2012 4.732 4.783 4.678 4.764 390,332 +0.11(+2.46%)
Mar 07, 2012 4.614 4.658 4.586 4.650 171,325 +0.07(+1.62%)
Mar 06, 2012 4.650 4.670 4.547 4.576 351,896 -0.18(-3.76%)
Mar 05, 2012 4.697 4.764 4.653 4.754 66,132 +0.02(+0.37%)
Mar 02, 2012 4.900 4.902 4.696 4.737 236,925 -0.16(-3.25%)
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.