Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Smallcap600 2X ETF (NY: SAA )

24.15 +0.48 (+2.02%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jan 31, 2008 4.892 5.315 4.873 5.273 228,392 +0.38(+7.76%)
Jan 30, 2008 5.066 5.255 4.852 4.893 486,485 -0.18(-3.60%)
Jan 29, 2008 5.097 5.108 4.929 5.075 221,222 +0.06(+1.25%)
Jan 28, 2008 4.866 5.037 4.750 5.013 269,359 -0.06(-1.27%)
Jan 25, 2008 5.286 5.286 4.882 5.077 220,198 +0.16(+3.24%)
Jan 24, 2008 4.889 5.044 4.836 4.918 238,634 -0.01(-0.20%)
Jan 23, 2008 4.462 4.928 4.382 4.928 164,893 +0.29(+6.32%)
Jan 22, 2008 4.950 4.950 4.410 4.635 294,963 +0.05(+1.15%)
Jan 21, 2008 4.667 4.833 4.495 4.582 0 +0.00(+0.00%)
Jan 18, 2008 4.667 4.833 4.495 4.582 389,188 -0.09(-1.84%)
Jan 17, 2008 4.917 4.980 4.651 4.668 636,015 -0.22(-4.49%)
Jan 16, 2008 4.922 5.135 4.789 4.888 221,222 -0.02(-0.40%)
Jan 15, 2008 4.970 4.970 4.843 4.907 50,184 -0.15(-2.99%)
Jan 14, 2008 5.260 5.260 4.965 5.059 100,369 +0.04(+0.70%)
Jan 11, 2008 5.063 5.132 4.980 5.024 80,807 -0.15(-2.83%)
Jan 10, 2008 4.980 5.242 4.968 5.170 327,225 +0.08(+1.50%)
Jan 09, 2008 5.004 5.094 4.836 5.094 352,318 +0.10(+2.07%)
Jan 08, 2008 5.370 5.429 4.990 4.990 213,029 -0.26(-4.88%)
Jan 07, 2008 5.282 5.388 5.172 5.246 133,143 +0.00(+0.07%)
Jan 04, 2008 5.429 5.429 5.233 5.242 231,464 -0.37(-6.54%)
Jan 03, 2008 5.761 5.794 5.602 5.609 47,112 -0.11(-1.86%)
Jan 02, 2008 5.893 5.893 5.667 5.716 448,898 -0.15(-2.56%)
Jan 01, 2008 5.887 5.972 5.790 5.866 190,497 +0.00(+0.00%)
Dec 31, 2007 5.887 5.972 5.790 5.866 190,497 -0.08(-1.35%)
Dec 28, 2007 6.038 6.058 5.946 5.946 73,740 -0.02(-0.33%)
Dec 27, 2007 6.211 6.211 5.966 5.966 153,627 -0.33(-5.20%)
Dec 26, 2007 6.237 6.311 6.179 6.293 163,868 +0.01(+0.13%)
Dec 24, 2007 6.229 6.348 6.203 6.285 57,354 +0.16(+2.64%)
Dec 21, 2007 6.132 6.132 6.073 6.123 230,440 +0.22(+3.70%)
Dec 20, 2007 5.829 5.943 5.666 5.904 142,361 -0.10(-1.60%)
Dec 19, 2007 6.172 6.172 5.904 6.000 176,159 -0.34(-5.43%)
Dec 18, 2007 5.911 6.345 5.701 6.345 247,851 +0.56(+9.73%)
Dec 17, 2007 5.927 5.978 5.782 5.782 286,770 -0.18(-3.03%)
Dec 14, 2007 6.100 6.259 5.963 5.963 353,342 -0.34(-5.39%)
Dec 13, 2007 6.210 6.303 6.154 6.303 480,340 -0.01(-0.20%)
Dec 12, 2007 6.389 6.530 6.215 6.315 437,324 +0.07(+1.06%)
Dec 11, 2007 6.718 6.750 6.248 6.249 489,558 -0.44(-6.54%)
Dec 10, 2007 6.567 6.727 6.555 6.686 103,442 +0.12(+1.80%)
Dec 07, 2007 6.560 6.629 6.506 6.568 385,091 -0.03(-0.41%)
Dec 06, 2007 6.272 6.596 6.272 6.596 630,895 +0.41(+6.65%)
Dec 05, 2007 6.229 6.288 6.160 6.184 50,184 +0.08(+1.38%)
Dec 04, 2007 6.015 6.142 6.015 6.100 64,523 -0.13(-2.13%)
Dec 03, 2007 6.229 6.298 6.200 6.233 76,813 -0.05(-0.75%)
Nov 30, 2007 6.454 6.492 6.258 6.280 72,716 +0.01(+0.23%)
Nov 29, 2007 6.420 6.420 6.266 6.266 18,435 +0.01(+0.12%)
Nov 28, 2007 6.100 6.656 6.100 6.258 144,409 +0.34(+5.67%)
Nov 27, 2007 5.949 5.949 5.866 5.922 8,193 +0.15(+2.53%)
Nov 26, 2007 6.132 6.177 5.774 5.776 81,934 -0.30(-4.93%)
Nov 23, 2007 5.980 6.151 5.961 6.076 27,652 +0.18(+3.10%)
Nov 21, 2007 5.927 6.001 5.893 5.893 107,538 -0.11(-1.76%)
Nov 20, 2007 6.069 6.151 5.826 5.999 308,278 -0.07(-1.14%)
Nov 19, 2007 6.176 6.176 6.023 6.068 31,749 -0.22(-3.53%)
Nov 16, 2007 6.292 6.410 6.198 6.290 78,861 -0.08(-1.28%)
Nov 15, 2007 6.425 6.463 6.225 6.372 229,416 -0.12(-1.84%)
Nov 14, 2007 6.693 6.708 6.491 6.491 52,233 -0.13(-2.02%)
Nov 13, 2007 6.403 6.639 6.403 6.625 61,450 +0.40(+6.39%)
Nov 12, 2007 6.407 6.516 6.227 6.227 96,272 -0.15(-2.28%)
Nov 09, 2007 6.298 6.430 6.234 6.373 71,692 -0.17(-2.65%)
Nov 08, 2007 6.429 6.566 6.250 6.547 123,925 +0.11(+1.70%)
Nov 07, 2007 6.715 6.715 6.437 6.437 189,473 -0.45(-6.55%)
Nov 06, 2007 6.667 6.888 6.613 6.888 88,079 +0.17(+2.54%)
Nov 05, 2007 6.679 6.765 6.581 6.718 185,376 -0.03(-0.43%)
Nov 02, 2007 6.772 6.848 6.718 6.746 56,329 -0.04(-0.64%)
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.