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 (%)
Aug 31, 2009 2.553 2.569 2.503 2.526 1,202,674 -0.08(-3.18%)
Aug 28, 2009 2.691 2.697 2.574 2.609 640,122 -0.03(-1.04%)
Aug 27, 2009 2.637 2.654 2.537 2.636 1,265,026 +0.00(+0.00%)
Aug 26, 2009 2.636 2.671 2.607 2.636 1,145,310 +0.01(+0.26%)
Aug 25, 2009 2.652 2.708 2.626 2.629 1,219,655 +0.01(+0.34%)
Aug 24, 2009 2.647 2.679 2.602 2.621 3,411,483 +0.00(+0.00%)
Aug 21, 2009 2.557 2.639 2.553 2.621 949,312 +0.12(+4.60%)
Aug 20, 2009 2.443 2.514 2.427 2.505 801,881 +0.06(+2.65%)
Aug 19, 2009 2.346 2.460 2.343 2.441 851,872 +0.04(+1.58%)
Aug 18, 2009 2.370 2.423 2.352 2.403 1,119,418 +0.04(+1.91%)
Aug 17, 2009 2.388 2.392 2.336 2.358 1,871,187 -0.12(-5.00%)
Aug 14, 2009 2.582 2.582 2.428 2.482 1,313,490 -0.09(-3.68%)
Aug 13, 2009 2.592 2.597 2.512 2.577 1,286,626 +0.02(+0.88%)
Aug 12, 2009 2.490 2.607 2.490 2.554 1,791,363 +0.07(+2.83%)
Aug 11, 2009 2.536 2.545 2.458 2.484 916,538 -0.08(-3.09%)
Aug 10, 2009 2.537 2.593 2.524 2.563 1,148,679 +0.00(+0.15%)
Aug 07, 2009 2.515 2.620 2.484 2.559 1,225,390 +0.12(+5.01%)
Aug 06, 2009 2.514 2.537 2.421 2.437 1,651,613 -0.05(-2.12%)
Aug 05, 2009 2.550 2.550 2.450 2.490 2,849,238 -0.04(-1.39%)
Aug 04, 2009 2.483 2.574 2.474 2.525 1,898,051 +0.03(+1.06%)
Aug 03, 2009 2.491 2.506 2.423 2.499 845,870 +0.08(+3.31%)
Jul 31, 2009 2.404 2.485 2.404 2.419 2,500,300 +0.00(+0.00%)
Jul 30, 2009 2.405 2.480 2.396 2.419 2,207,036 +0.07(+3.08%)
Jul 29, 2009 2.335 2.373 2.324 2.346 839,602 -0.02(-0.97%)
Jul 28, 2009 2.333 2.386 2.306 2.369 1,359,630 +0.03(+1.10%)
Jul 27, 2009 2.337 2.365 2.309 2.343 768,739 -0.00(-0.21%)
Jul 24, 2009 2.304 2.354 2.281 2.348 1,110,047 +0.02(+0.84%)
Jul 23, 2009 2.194 2.354 2.186 2.329 1,565,848 +0.14(+6.29%)
Jul 22, 2009 2.145 2.223 2.142 2.191 539,865 +0.02(+0.80%)
Jul 21, 2009 2.211 2.220 2.115 2.173 1,033,910 -0.01(-0.49%)
Jul 20, 2009 2.161 2.189 2.133 2.184 931,829 +0.05(+2.33%)
Jul 17, 2009 2.152 2.153 2.112 2.134 933,581 -0.02(-0.77%)
Jul 16, 2009 2.084 2.168 2.074 2.151 606,007 +0.05(+2.51%)
Jul 15, 2009 2.021 2.100 2.005 2.098 1,551,919 +0.15(+7.45%)
Jul 14, 2009 1.934 1.962 1.899 1.953 767,111 +0.03(+1.78%)
Jul 13, 2009 1.846 1.926 1.846 1.919 452,841 +0.08(+4.47%)
Jul 10, 2009 1.802 1.846 1.779 1.837 407,971 +0.02(+0.86%)
Jul 09, 2009 1.846 1.853 1.807 1.821 388,809 -0.00(-0.27%)
Jul 08, 2009 1.848 1.865 1.768 1.826 1,088,212 -0.02(-0.95%)
Jul 07, 2009 1.903 1.913 1.842 1.843 632,820 -0.08(-4.02%)
Jul 06, 2009 1.907 1.938 1.850 1.921 1,226,445 -0.03(-1.50%)
Jul 02, 2009 2.039 2.039 1.933 1.950 970,328 -0.14(-6.81%)
Jul 01, 2009 2.047 2.121 2.047 2.092 712,307 +0.08(+4.03%)
Jun 30, 2009 2.034 2.053 1.992 2.011 850,878 -0.01(-0.72%)
Jun 29, 2009 2.030 2.047 1.967 2.026 444,432 +0.03(+1.67%)
Jun 26, 2009 1.953 2.036 1.947 1.993 435,891 +0.02(+0.84%)
Jun 25, 2009 1.902 1.976 1.902 1.976 525,844 +0.11(+5.69%)
Jun 24, 2009 1.880 1.926 1.857 1.870 567,590 +0.02(+0.84%)
Jun 23, 2009 1.904 1.920 1.842 1.854 804,012 -0.04(-1.91%)
Jun 22, 2009 1.997 2.000 1.887 1.890 1,590,234 -0.15(-7.37%)
Jun 19, 2009 2.069 2.079 2.019 2.041 714,509 +0.04(+1.75%)
Jun 18, 2009 1.996 2.036 1.952 2.006 1,848,502 +0.02(+0.83%)
Jun 17, 2009 1.955 2.034 1.923 1.989 1,811,355 +0.04(+1.95%)
Jun 16, 2009 2.062 2.068 1.948 1.951 898,667 -0.07(-3.66%)
Jun 15, 2009 2.093 2.093 1.985 2.025 1,646,185 -0.12(-5.64%)
Jun 12, 2009 2.114 2.150 2.077 2.146 596,052 +0.01(+0.46%)
Jun 11, 2009 2.159 2.209 2.135 2.136 1,960,588 -0.04(-1.71%)
Jun 10, 2009 2.231 2.231 2.077 2.173 3,313,591 -0.00(-0.18%)
Jun 09, 2009 2.188 2.214 2.160 2.177 602,484 +0.01(+0.45%)
Jun 08, 2009 2.137 2.215 2.110 2.168 827,742 -0.03(-1.46%)
Jun 05, 2009 2.247 2.257 2.164 2.200 1,430,697 -0.01(-0.62%)
Jun 04, 2009 2.163 2.213 2.112 2.213 1,976,954 +0.09(+4.13%)
Jun 03, 2009 2.138 2.150 2.088 2.126 1,075,481 -0.06(-2.75%)
Jun 02, 2009 2.118 2.204 2.093 2.186 1,213,694 +0.06(+2.78%)
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.