Skip to main content

Ultra Smallcap600 2X ETF (NY: SAA )

22.15 -0.40 (-1.77%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.70 16.70 16.51 16.51 6,130 -0.47(-2.75%)
May 30, 2019 16.98 17.10 16.98 16.98 1,154 -0.13(-0.78%)
May 29, 2019 17.11 17.11 17.11 17.11 102 -0.32(-1.84%)
May 28, 2019 17.52 17.68 17.43 17.43 1,404 -0.19(-1.08%)
May 24, 2019 17.42 17.62 17.42 17.62 7,662 +0.37(+2.12%)
May 23, 2019 17.48 17.48 17.26 17.26 3,872 -0.87(-4.79%)
May 22, 2019 18.40 18.41 18.11 18.13 10,661 -0.38(-2.06%)
May 21, 2019 18.46 18.51 18.46 18.51 9,767 +0.46(+2.53%)
May 20, 2019 18.05 18.05 18.05 18.05 679 -0.30(-1.62%)
May 17, 2019 18.35 18.35 18.35 18.35 1,021 -0.52(-2.75%)
May 16, 2019 18.81 19.08 18.81 18.87 3,662 +0.09(+0.50%)
May 15, 2019 18.44 18.77 18.36 18.77 8,275 +0.06(+0.32%)
May 14, 2019 18.54 18.74 18.54 18.71 1,925 +0.40(+2.16%)
May 13, 2019 18.87 18.87 18.25 18.32 12,965 -1.14(-5.88%)
May 10, 2019 19.26 19.46 18.81 19.46 4,086 +0.02(+0.09%)
May 09, 2019 19.04 19.45 19.04 19.45 4,270 -0.05(-0.24%)
May 08, 2019 19.62 19.79 19.49 19.49 8,250 -0.29(-1.47%)
May 07, 2019 20.04 20.04 19.78 19.78 8,377 -0.75(-3.67%)
May 06, 2019 20.54 20.54 20.54 20.54 618 -0.01(-0.04%)
May 03, 2019 20.11 20.54 20.02 20.54 3,575 +0.83(+4.23%)
May 02, 2019 19.50 19.71 19.50 19.71 633 +0.07(+0.38%)
May 01, 2019 20.09 20.09 19.64 19.64 2,595 -0.36(-1.79%)
Apr 30, 2019 20.16 20.16 19.93 19.99 2,727 -0.08(-0.40%)
Apr 29, 2019 20.01 20.20 20.01 20.08 8,020 +0.20(+0.98%)
Apr 26, 2019 19.46 19.88 19.44 19.88 5,619 +0.33(+1.70%)
Apr 25, 2019 19.55 19.55 19.55 19.55 270 -0.42(-2.08%)
Apr 24, 2019 19.97 20.06 19.90 19.96 10,022 +0.10(+0.52%)
Apr 23, 2019 19.41 19.97 19.41 19.86 5,813 +0.59(+3.05%)
Apr 22, 2019 19.30 19.30 19.23 19.27 6,416 -0.21(-1.09%)
Apr 18, 2019 19.48 19.48 19.48 19.48 510 -0.06(-0.30%)
Apr 17, 2019 19.97 19.97 19.54 19.54 13,562 -0.25(-1.28%)
Apr 16, 2019 19.80 19.80 19.80 19.80 766 +0.16(+0.80%)
Apr 15, 2019 19.73 19.73 19.64 19.64 3,647 -0.17(-0.88%)
Apr 12, 2019 19.77 19.81 19.77 19.81 2,554 +0.19(+0.96%)
Apr 11, 2019 19.63 19.63 19.63 19.63 112 -0.05(-0.25%)
Apr 10, 2019 19.53 19.67 19.53 19.67 2,952 +0.57(+3.01%)
Apr 09, 2019 19.53 19.53 19.10 19.10 10,436 -0.50(-2.55%)
Apr 08, 2019 19.51 19.60 19.51 19.60 3,131 -0.06(-0.30%)
Apr 05, 2019 19.50 19.70 19.46 19.66 4,086 +0.34(+1.77%)
Apr 04, 2019 19.09 19.31 19.09 19.31 1,052 +0.26(+1.38%)
Apr 03, 2019 19.14 19.23 19.01 19.05 3,223 +0.15(+0.81%)
Apr 02, 2019 18.87 18.90 18.87 18.90 1,696 -0.17(-0.90%)
Apr 01, 2019 18.83 19.12 18.83 19.07 10,809 +0.46(+2.46%)
Mar 29, 2019 18.86 18.90 18.49 18.61 6,130 +0.05(+0.27%)
Mar 28, 2019 18.33 18.56 18.33 18.56 3,131 +0.33(+1.80%)
Mar 27, 2019 18.28 18.28 18.23 18.23 5,363 -0.00(-0.00%)
Mar 26, 2019 18.20 18.24 18.20 18.23 2,068 +0.29(+1.64%)
Mar 25, 2019 17.82 17.96 17.82 17.94 2,850 +0.14(+0.80%)
Mar 22, 2019 18.86 18.86 17.80 17.80 21,455 -1.34(-7.01%)
Mar 21, 2019 18.48 19.23 18.48 19.14 5,552 +0.46(+2.48%)
Mar 20, 2019 18.68 18.68 18.68 18.68 2,722 -0.26(-1.37%)
Mar 19, 2019 19.48 19.48 18.94 18.94 3,317 -0.32(-1.64%)
Mar 18, 2019 18.92 19.25 18.87 19.25 6,312 +0.34(+1.82%)
Mar 15, 2019 18.94 18.94 18.91 18.91 2,555 -0.01(-0.06%)
Mar 14, 2019 19.22 19.22 18.92 18.92 6,598 -0.20(-1.03%)
Mar 13, 2019 19.19 19.23 19.12 19.12 5,698 +0.18(+0.93%)
Mar 12, 2019 18.92 19.06 18.87 18.94 4,272 -0.05(-0.28%)
Mar 11, 2019 18.70 18.99 18.70 18.99 7,789 +0.56(+3.01%)
Mar 08, 2019 18.16 18.44 18.16 18.44 7,666 -0.07(-0.39%)
Mar 07, 2019 18.98 18.98 18.49 18.51 31,898 -0.39(-2.09%)
Mar 06, 2019 19.54 19.54 18.91 18.91 4,329 -0.78(-3.97%)
Mar 05, 2019 19.80 19.80 19.69 19.69 6,618 -0.16(-0.80%)
Mar 04, 2019 20.48 20.48 19.66 19.85 8,428 -0.40(-1.99%)
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.