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, 2024 23.91 24.40 23.88 24.40 6,017 +0.48(+2.01%)
May 30, 2024 23.59 23.96 23.59 23.92 2,321 +0.56(+2.41%)
May 29, 2024 23.17 23.47 23.17 23.36 3,949 -0.60(-2.49%)
May 28, 2024 24.15 24.16 23.96 23.96 3,003 -0.11(-0.46%)
May 24, 2024 24.04 24.07 23.93 24.07 937 +0.48(+2.02%)
May 23, 2024 24.24 24.24 23.58 23.59 9,303 -0.81(-3.33%)
May 22, 2024 24.78 24.84 24.28 24.40 4,520 -0.27(-1.09%)
May 21, 2024 24.73 24.73 24.61 24.67 2,000 -0.14(-0.56%)
May 20, 2024 24.90 24.90 24.81 24.81 686 -0.00(-0.02%)
May 17, 2024 24.84 24.91 24.81 24.81 1,690 -0.11(-0.43%)
May 16, 2024 25.05 25.05 24.69 24.92 2,368 -0.19(-0.76%)
May 15, 2024 25.07 25.15 24.76 25.11 5,923 +0.31(+1.24%)
May 14, 2024 24.91 24.95 24.80 24.80 3,216 +0.40(+1.63%)
May 13, 2024 24.56 24.56 24.41 24.41 368 +0.15(+0.60%)
May 10, 2024 24.52 24.52 24.26 24.26 260 -0.26(-1.05%)
May 09, 2024 24.59 24.59 24.16 24.52 3,341 +0.54(+2.25%)
May 08, 2024 23.98 23.98 23.98 23.98 135 -0.14(-0.58%)
May 07, 2024 24.38 24.48 24.12 24.12 5,751 +0.10(+0.43%)
May 06, 2024 23.55 24.08 23.55 24.02 7,462 +0.45(+1.90%)
May 03, 2024 23.65 23.65 23.44 23.57 2,978 +0.44(+1.92%)
May 02, 2024 22.85 23.12 22.85 23.12 1,333 +0.62(+2.77%)
May 01, 2024 22.45 22.50 22.45 22.50 415 +0.01(+0.06%)
Apr 30, 2024 22.89 22.89 22.49 22.49 982 -0.74(-3.17%)
Apr 29, 2024 23.19 23.22 23.19 23.22 2,228 +0.31(+1.34%)
Apr 26, 2024 22.73 23.05 22.73 22.92 6,878 +0.34(+1.49%)
Apr 25, 2024 22.26 22.58 22.26 22.58 339 -0.35(-1.52%)
Apr 24, 2024 22.77 22.93 22.77 22.93 1,789 -0.15(-0.66%)
Apr 23, 2024 22.99 23.23 22.99 23.08 3,617 +0.85(+3.81%)
Apr 22, 2024 22.13 22.29 22.13 22.23 1,016 +0.34(+1.56%)
Apr 19, 2024 21.38 21.89 21.38 21.89 18,433 +0.35(+1.62%)
Apr 18, 2024 21.85 22.00 21.49 21.54 5,973 +0.02(+0.09%)
Apr 17, 2024 22.21 22.21 21.52 21.52 6,511 -0.32(-1.46%)
Apr 16, 2024 21.75 21.84 21.73 21.84 3,587 -0.25(-1.15%)
Apr 15, 2024 22.35 22.46 22.01 22.09 2,231 -0.38(-1.71%)
Apr 12, 2024 22.67 22.74 22.32 22.48 17,150 -0.73(-3.15%)
Apr 11, 2024 23.12 23.34 23.09 23.21 6,975 +0.16(+0.71%)
Apr 10, 2024 23.57 23.57 22.88 23.05 9,321 -1.37(-5.60%)
Apr 09, 2024 24.24 24.41 24.24 24.41 434 +0.21(+0.87%)
Apr 08, 2024 24.09 24.20 24.09 24.20 515 +0.29(+1.22%)
Apr 05, 2024 23.69 23.92 23.68 23.91 2,615 +0.15(+0.64%)
Apr 04, 2024 24.58 24.75 23.58 23.76 26,350 -0.28(-1.18%)
Apr 03, 2024 23.61 24.19 23.61 24.04 5,144 +0.31(+1.30%)
Apr 02, 2024 24.21 24.21 23.47 23.73 30,095 -0.95(-3.84%)
Apr 01, 2024 25.08 25.19 24.66 24.68 6,865 -0.62(-2.44%)
Mar 28, 2024 25.01 25.58 24.94 25.30 46,112 +0.38(+1.51%)
Mar 27, 2024 24.33 24.92 24.33 24.92 8,046 +1.06(+4.45%)
Mar 26, 2024 24.51 24.79 23.83 23.86 34,484 -0.31(-1.29%)
Mar 25, 2024 24.30 24.30 23.96 24.17 10,162 +0.10(+0.43%)
Mar 22, 2024 24.87 24.87 24.07 24.07 2,742 -0.69(-2.79%)
Mar 21, 2024 24.48 24.83 24.37 24.76 27,370 +0.63(+2.62%)
Mar 20, 2024 23.45 24.13 23.34 24.13 4,077 +0.77(+3.32%)
Mar 19, 2024 23.14 23.49 23.11 23.36 4,061 +0.27(+1.15%)
Mar 18, 2024 23.24 23.43 23.09 23.09 14,615 -0.18(-0.76%)
Mar 15, 2024 23.27 23.28 22.97 23.27 5,647 +0.29(+1.25%)
Mar 14, 2024 23.27 23.27 22.82 22.98 12,011 -0.78(-3.30%)
Mar 13, 2024 23.97 24.01 23.72 23.76 6,580 +0.14(+0.59%)
Mar 12, 2024 23.68 23.78 23.62 23.62 3,188 -0.28(-1.17%)
Mar 11, 2024 24.12 24.12 23.65 23.90 3,119 -0.22(-0.91%)
Mar 08, 2024 24.32 24.61 24.01 24.12 6,838 -0.05(-0.22%)
Mar 07, 2024 24.23 24.23 24.17 24.18 1,221 +0.46(+1.95%)
Mar 06, 2024 23.85 23.94 23.71 23.71 4,120 +0.05(+0.21%)
Mar 05, 2024 23.86 23.96 23.63 23.66 5,636 -0.20(-0.84%)
Mar 04, 2024 24.22 24.22 23.84 23.87 6,451 -0.25(-1.05%)
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.