Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Smallcap600 2X ETF (NY: SAA )

22.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 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 (%)
Dec 31, 2010 4.584 4.590 4.498 4.512 177,069 -0.09(-2.03%)
Dec 30, 2010 4.604 4.631 4.602 4.606 178,662 +0.00(+0.04%)
Dec 29, 2010 4.605 4.622 4.595 4.604 480,275 +0.00(+0.11%)
Dec 28, 2010 4.617 4.617 4.568 4.599 410,866 -0.02(-0.44%)
Dec 27, 2010 4.574 4.628 4.536 4.619 250,887 +0.04(+0.78%)
Dec 23, 2010 4.598 4.622 4.580 4.584 276,702 -0.01(-0.25%)
Dec 22, 2010 4.615 4.627 4.584 4.595 588,817 +0.01(+0.19%)
Dec 21, 2010 4.538 4.600 4.529 4.586 271,980 +0.09(+1.99%)
Dec 20, 2010 4.507 4.552 4.475 4.497 576,329 +0.03(+0.63%)
Dec 17, 2010 4.432 4.471 4.374 4.468 122,195 +0.05(+1.03%)
Dec 16, 2010 4.352 4.436 4.324 4.423 397,599 +0.09(+1.97%)
Dec 15, 2010 4.357 4.451 4.335 4.337 185,904 -0.02(-0.40%)
Dec 14, 2010 4.389 4.416 4.355 4.355 40,879 -0.01(-0.31%)
Dec 13, 2010 4.426 4.447 4.368 4.368 349,894 -0.03(-0.77%)
Dec 10, 2010 4.316 4.417 4.304 4.402 304,687 +0.09(+1.98%)
Dec 09, 2010 4.348 4.355 4.285 4.317 157,164 +0.03(+0.70%)
Dec 08, 2010 4.321 4.341 4.281 4.286 138,035 -0.01(-0.20%)
Dec 07, 2010 4.341 4.357 4.281 4.295 1,023,379 +0.06(+1.36%)
Dec 06, 2010 4.170 4.257 4.170 4.238 393,189 +0.05(+1.22%)
Dec 03, 2010 4.095 4.212 4.084 4.186 353,492 +0.06(+1.39%)
Dec 02, 2010 4.063 4.137 4.048 4.129 319,263 +0.08(+1.95%)
Dec 01, 2010 4.009 4.070 4.009 4.050 450,299 +0.17(+4.34%)
Nov 30, 2010 3.858 3.925 3.817 3.882 446,002 -0.06(-1.51%)
Nov 29, 2010 3.909 3.963 3.812 3.941 374,358 -0.01(-0.32%)
Nov 26, 2010 3.952 3.979 3.945 3.954 39,059 -0.04(-0.88%)
Nov 24, 2010 3.887 3.989 3.989 3.989 460,136 +0.17(+4.46%)
Nov 23, 2010 3.784 3.818 3.760 3.818 106,376 -0.06(-1.43%)
Nov 22, 2010 3.811 3.890 3.770 3.874 251,535 +0.04(+1.07%)
Nov 19, 2010 3.797 3.845 3.750 3.833 353,194 +0.02(+0.61%)
Nov 18, 2010 3.759 3.844 3.758 3.810 357,552 +0.13(+3.41%)
Nov 17, 2010 3.693 3.700 3.650 3.684 458,748 +0.00(+0.08%)
Nov 16, 2010 3.774 3.782 3.630 3.681 788,115 -0.14(-3.74%)
Nov 15, 2010 3.854 3.897 3.813 3.824 1,027,306 +0.00(+0.07%)
Nov 12, 2010 3.868 3.923 3.810 3.822 613,086 -0.12(-2.95%)
Nov 11, 2010 3.901 3.968 3.858 3.938 458,100 -0.04(-0.93%)
Nov 10, 2010 3.885 3.975 3.832 3.975 1,036,958 +0.08(+2.12%)
Nov 09, 2010 4.000 4.011 3.858 3.892 262,081 -0.09(-2.22%)
Nov 08, 2010 3.969 4.000 3.921 3.981 377,308 -0.01(-0.14%)
Nov 05, 2010 3.963 4.013 3.950 3.987 435,281 +0.04(+1.11%)
Nov 04, 2010 3.876 3.949 3.866 3.943 574,818 +0.20(+5.22%)
Nov 03, 2010 3.745 3.764 3.651 3.747 411,465 +0.02(+0.52%)
Nov 02, 2010 3.656 3.734 3.639 3.728 528,665 +0.16(+4.50%)
Nov 01, 2010 3.672 3.710 3.531 3.567 623,221 -0.07(-1.95%)
Oct 29, 2010 3.601 3.662 3.600 3.639 455,479 +0.03(+0.75%)
Oct 28, 2010 3.696 3.708 3.575 3.611 536,631 -0.03(-0.80%)
Oct 27, 2010 3.615 3.646 3.551 3.640 326,664 -0.04(-0.95%)
Oct 25, 2010 3.701 3.752 3.658 3.675 436,504 +0.04(+1.02%)
Oct 22, 2010 3.619 3.647 3.598 3.639 164,246 +0.04(+1.14%)
Oct 21, 2010 3.663 3.705 3.512 3.598 790,233 -0.03(-0.78%)
Oct 20, 2010 3.610 3.663 3.576 3.626 303,269 +0.05(+1.53%)
Oct 19, 2010 3.598 3.684 3.525 3.571 576,267 -0.13(-3.55%)
Oct 18, 2010 3.665 3.711 3.648 3.703 319,088 +0.05(+1.49%)
Oct 15, 2010 3.705 3.733 3.607 3.648 673,362 -0.01(-0.35%)
Oct 14, 2010 3.673 3.696 3.600 3.661 405,986 +0.00(+0.13%)
Oct 13, 2010 3.584 3.713 3.575 3.656 368,530 +0.10(+2.90%)
Oct 12, 2010 3.506 3.572 3.454 3.553 317,844 +0.03(+0.83%)
Oct 11, 2010 3.530 3.582 3.514 3.524 973,732 +0.02(+0.56%)
Oct 08, 2010 3.504 3.554 3.412 3.504 259,028 +0.07(+1.95%)
Oct 07, 2010 3.500 3.502 3.391 3.437 184,732 -0.01(-0.25%)
Oct 06, 2010 3.480 3.495 3.415 3.446 288,837 -0.02(-0.62%)
Oct 05, 2010 3.361 3.495 3.344 3.467 561,219 +0.16(+4.92%)
Oct 04, 2010 3.375 3.397 3.244 3.305 266,440 -0.07(-2.22%)
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.