Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultra Smallcap600 2X ETF
(NY:
SAA
)
23.06
-0.24 (-1.03%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 04, 2007
7.050
7.258
7.050
7.256
30,213
+0.21(+2.94%)
Aug 31, 2007
7.069
7.118
6.948
7.049
105,388
+0.16(+2.27%)
Aug 30, 2007
6.850
7.044
6.832
6.892
67,862
-0.08(-1.09%)
Aug 29, 2007
6.719
6.969
6.702
6.968
34,822
+0.29(+4.40%)
Aug 28, 2007
6.932
6.932
6.674
6.675
55,305
-0.38(-5.44%)
Aug 27, 2007
7.175
7.175
7.053
7.058
7,169
-0.09(-1.20%)
Aug 24, 2007
7.004
7.144
6.998
7.144
132,631
+0.18(+2.52%)
Aug 23, 2007
7.132
7.132
6.964
6.968
107,538
-0.16(-2.27%)
Aug 22, 2007
7.159
7.179
7.084
7.131
116,756
+0.14(+2.05%)
Aug 21, 2007
6.911
7.020
6.911
6.987
15,362
-0.00(-0.06%)
Aug 20, 2007
6.938
7.010
6.811
6.991
114,708
+0.00(+0.07%)
Aug 17, 2007
6.639
7.051
6.639
6.986
117,115
+0.30(+4.45%)
Aug 16, 2007
6.434
6.688
6.062
6.688
268,847
+0.20(+3.01%)
Aug 15, 2007
6.552
6.748
6.469
6.493
63,499
-0.13(-2.00%)
Aug 14, 2007
6.802
6.822
6.626
6.626
55,305
-0.26(-3.77%)
Aug 13, 2007
7.147
7.147
6.858
6.886
418,889
-0.05(-0.79%)
Aug 10, 2007
6.707
7.114
6.707
6.940
99,345
+0.12(+1.69%)
Aug 09, 2007
6.810
7.025
6.805
6.825
165,917
-0.21(-2.97%)
Aug 08, 2007
7.128
7.219
6.898
7.034
243,754
+0.22(+3.26%)
Aug 07, 2007
6.688
6.878
6.606
6.812
150,554
+0.12(+1.78%)
Aug 06, 2007
6.542
6.737
6.355
6.693
102,418
+0.12(+1.86%)
Aug 03, 2007
6.727
7.076
6.571
6.571
31,749
-0.50(-7.13%)
Aug 02, 2007
7.084
7.084
6.936
7.076
81,934
+0.13(+1.87%)
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
.