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 (%)
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%)
Nov 01, 2007 7.069 7.103 6.790 6.790 102,418 -0.56(-7.61%)
Oct 31, 2007 7.279 7.470 7.203 7.349 112,147 +0.11(+1.50%)
Oct 30, 2007 7.281 7.300 7.230 7.241 33,285 -0.09(-1.29%)
Oct 29, 2007 7.416 7.441 7.264 7.336 61,450 +0.03(+0.37%)
Oct 26, 2007 7.245 7.323 7.176 7.308 173,731 +0.23(+3.24%)
Oct 25, 2007 7.275 7.275 7.029 7.079 49,160 -0.10(-1.42%)
Oct 24, 2007 7.146 7.181 6.886 7.181 305,205 -0.07(-0.97%)
Oct 23, 2007 7.250 7.252 7.034 7.252 57,354 +0.14(+1.91%)
Oct 22, 2007 6.771 7.136 6.771 7.116 156,699 +0.18(+2.65%)
Oct 19, 2007 7.292 7.292 6.907 6.932 118,804 -0.40(-5.46%)
Oct 18, 2007 7.299 7.384 7.280 7.333 7,169 -0.04(-0.58%)
Oct 17, 2007 7.533 7.573 7.305 7.376 50,184 -0.03(-0.45%)
Oct 16, 2007 7.494 7.518 7.409 7.409 54,281 -0.12(-1.57%)
Oct 15, 2007 7.738 7.738 7.468 7.527 113,684 -0.21(-2.73%)
Oct 12, 2007 7.713 7.794 7.703 7.738 46,088 +0.07(+0.94%)
Oct 11, 2007 7.909 7.951 7.642 7.666 119,624 -0.17(-2.22%)
Oct 10, 2007 7.809 7.840 7.743 7.840 21,507 -0.02(-0.27%)
Oct 09, 2007 7.789 7.861 7.707 7.861 34,822 +0.08(+1.06%)
Oct 08, 2007 7.826 7.860 7.713 7.779 57,354 -0.10(-1.23%)
Oct 05, 2007 7.772 7.894 7.684 7.876 188,449 +0.30(+4.01%)
Oct 04, 2007 7.534 7.600 7.534 7.572 16,796 +0.03(+0.44%)
Oct 03, 2007 7.612 7.645 7.518 7.539 176,159 -0.13(-1.68%)
Oct 02, 2007 7.600 7.692 7.597 7.668 47,480 +0.16(+2.12%)
Oct 01, 2007 7.333 7.583 7.333 7.508 52,407 +0.32(+4.44%)
Sep 28, 2007 7.376 7.386 7.176 7.189 123,004 -0.16(-2.24%)
Sep 27, 2007 7.386 7.386 7.295 7.354 14,338 +0.06(+0.89%)
Sep 26, 2007 7.296 7.368 7.240 7.289 55,305 +0.09(+1.32%)
Sep 25, 2007 7.113 7.202 7.082 7.194 146,457 -0.06(-0.82%)
Sep 24, 2007 7.421 7.423 7.254 7.254 41,991 -0.13(-1.71%)
Sep 21, 2007 7.441 7.471 7.372 7.380 15,659 +0.00(+0.07%)
Sep 20, 2007 7.435 7.516 7.323 7.375 78,861 -0.14(-1.91%)
Sep 19, 2007 7.513 7.606 7.451 7.518 149,110 +0.21(+2.86%)
Sep 18, 2007 6.854 7.322 6.854 7.309 85,467 +0.50(+7.31%)
Sep 17, 2007 6.860 6.860 6.787 6.811 60,426 -0.07(-1.04%)
Sep 14, 2007 6.732 6.913 6.732 6.883 29,701 +0.00(+0.03%)
Sep 13, 2007 6.882 6.970 6.815 6.881 89,103 +0.05(+0.67%)
Sep 12, 2007 6.921 6.959 6.835 6.835 93,200 -0.04(-0.59%)
Sep 11, 2007 6.771 6.922 6.771 6.875 335,931 +0.15(+2.22%)
Sep 10, 2007 6.831 6.831 6.532 6.726 251,385 -0.08(-1.11%)
Sep 07, 2007 6.835 6.857 6.736 6.802 199,715 -0.27(-3.86%)
Sep 06, 2007 7.097 7.113 7.002 7.075 30,725 +0.03(+0.42%)
Sep 05, 2007 7.031 7.087 6.983 7.045 31,749 -0.21(-2.90%)
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.