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
)
24.49
+0.48 (+2.01%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
May 24, 2011
4.937
4.937
4.836
4.861
76,422
-0.05(-1.01%)
May 23, 2011
4.884
4.962
4.862
4.911
334,746
-0.16(-3.22%)
May 20, 2011
5.052
5.143
5.044
5.074
58,637
-0.10(-1.98%)
May 19, 2011
5.210
5.210
5.067
5.176
269,709
+0.04(+0.86%)
May 18, 2011
4.987
5.135
4.987
5.132
140,537
+0.14(+2.78%)
May 17, 2011
4.963
5.020
4.938
4.994
353,811
-0.04(-0.78%)
May 16, 2011
5.084
5.205
5.031
5.033
376,336
-0.13(-2.55%)
May 13, 2011
5.263
5.272
5.151
5.165
111,285
-0.14(-2.56%)
May 12, 2011
5.151
5.321
5.110
5.300
135,991
+0.08(+1.44%)
May 11, 2011
5.361
5.361
5.162
5.225
147,530
-0.15(-2.83%)
May 10, 2011
5.247
5.381
5.247
5.378
253,122
+0.18(+3.50%)
May 09, 2011
5.086
5.213
5.078
5.196
226,092
+0.09(+1.82%)
May 06, 2011
5.189
5.247
5.067
5.103
768,891
+0.04(+0.77%)
May 05, 2011
4.994
5.201
4.994
5.064
358,398
-0.03(-0.50%)
May 04, 2011
5.210
5.226
5.046
5.089
506,563
-0.12(-2.34%)
May 03, 2011
5.310
5.351
5.139
5.212
457,284
-0.12(-2.18%)
May 02, 2011
5.338
5.342
5.326
5.328
348,230
-0.11(-2.01%)
Apr 29, 2011
5.443
5.465
5.394
5.437
362,462
-0.03(-0.59%)
Apr 28, 2011
5.382
5.469
5.353
5.469
347,043
+0.09(+1.71%)
Apr 27, 2011
5.310
5.386
5.280
5.378
204,601
+0.09(+1.79%)
Apr 26, 2011
5.189
5.328
5.161
5.283
268,982
+0.13(+2.58%)
Apr 25, 2011
5.181
5.192
5.106
5.150
120,704
-0.03(-0.51%)
Apr 21, 2011
5.174
5.178
5.117
5.176
209,280
+0.08(+1.51%)
Apr 20, 2011
5.072
5.106
5.051
5.099
142,237
+0.18(+3.69%)
Apr 19, 2011
4.945
4.975
4.868
4.918
129,059
+0.01(+0.14%)
Apr 18, 2011
4.942
4.942
4.840
4.911
281,115
-0.16(-3.20%)
Apr 15, 2011
4.981
5.073
4.924
5.073
201,304
+0.10(+2.06%)
Apr 14, 2011
4.836
4.970
4.830
4.970
110,517
+0.06(+1.25%)
Apr 13, 2011
4.963
4.989
4.852
4.909
190,461
-0.02(-0.40%)
Apr 12, 2011
4.991
5.035
4.927
4.928
439,734
-0.13(-2.53%)
Apr 11, 2011
5.153
5.153
5.030
5.056
266,873
-0.07(-1.39%)
Apr 08, 2011
5.282
5.303
5.079
5.128
582,617
-0.13(-2.47%)
Apr 07, 2011
5.318
5.351
5.223
5.257
349,357
-0.04(-0.79%)
Apr 06, 2011
5.356
5.372
5.280
5.299
364,868
+0.02(+0.37%)
Apr 05, 2011
5.237
5.358
5.225
5.280
218,956
+0.03(+0.65%)
Apr 04, 2011
5.231
5.255
5.210
5.246
392,564
+0.05(+1.00%)
Apr 01, 2011
5.238
5.274
5.182
5.194
374,933
+0.02(+0.47%)
Mar 31, 2011
5.119
5.175
5.090
5.170
443,359
+0.06(+1.15%)
Mar 30, 2011
5.030
5.129
5.017
5.111
413,062
+0.13(+2.65%)
Mar 29, 2011
4.890
4.993
4.850
4.979
168,018
+0.08(+1.72%)
Mar 28, 2011
4.969
4.979
4.895
4.895
74,558
-0.03(-0.59%)
Mar 25, 2011
4.902
5.029
4.865
4.924
259,378
+0.08(+1.65%)
Mar 24, 2011
4.822
4.909
4.791
4.844
192,335
+0.06(+1.18%)
Mar 23, 2011
4.745
4.812
4.658
4.788
232,266
-0.00(-0.01%)
Mar 22, 2011
4.832
4.849
4.762
4.788
110,895
-0.03(-0.63%)
Mar 21, 2011
4.795
4.819
4.766
4.819
469,724
+0.20(+4.27%)
Mar 18, 2011
4.594
4.622
4.579
4.621
344,237
+0.11(+2.36%)
Mar 17, 2011
4.591
4.608
4.515
4.515
134,047
+0.05(+1.09%)
Mar 16, 2011
4.570
4.607
4.438
4.466
555,062
-0.11(-2.49%)
Mar 15, 2011
4.542
4.639
4.528
4.580
448,958
-0.08(-1.66%)
Mar 14, 2011
4.600
4.712
4.573
4.657
283,413
-0.04(-0.85%)
Mar 11, 2011
4.609
4.750
4.597
4.697
379,472
+0.01(+0.17%)
Mar 10, 2011
4.783
4.783
4.661
4.690
1,005,198
-0.24(-4.91%)
Mar 09, 2011
4.904
4.966
4.861
4.932
229,020
-0.00(-0.02%)
Mar 08, 2011
4.762
4.982
4.734
4.933
918,847
+0.14(+2.85%)
Mar 07, 2011
4.982
4.982
4.706
4.796
492,446
-0.14(-2.91%)
Mar 04, 2011
4.986
4.986
4.835
4.940
297,769
-0.02(-0.47%)
Mar 03, 2011
4.849
4.998
4.849
4.963
536,999
+0.21(+4.48%)
Mar 02, 2011
4.676
4.788
4.658
4.750
538,289
+0.05(+0.98%)
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
.