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
)
24.90
-0.11 (-0.43%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 31, 2007
8.026
8.103
8.019
8.099
59,402
+0.07(+0.91%)
May 30, 2007
7.782
8.026
7.779
8.026
175,134
+0.12(+1.49%)
May 29, 2007
7.795
7.908
7.795
7.908
39,943
+0.13(+1.72%)
May 25, 2007
7.717
7.781
7.701
7.774
49,160
+0.11(+1.45%)
May 24, 2007
7.840
7.966
7.593
7.663
91,152
-0.23(-2.91%)
May 23, 2007
7.982
8.045
7.864
7.892
52,233
-0.05(-0.58%)
May 22, 2007
7.850
7.956
7.822
7.938
69,644
+0.12(+1.49%)
May 21, 2007
7.630
7.873
7.630
7.822
49,160
+0.16(+2.03%)
May 18, 2007
7.548
7.691
7.536
7.667
16,386
+0.12(+1.55%)
May 17, 2007
7.519
7.596
7.519
7.549
16,386
-0.07(-0.91%)
May 16, 2007
7.528
7.619
7.467
7.619
13,314
+0.13(+1.68%)
May 15, 2007
7.640
7.731
7.493
7.493
54,281
-0.27(-3.48%)
May 14, 2007
7.763
7.763
7.763
7.763
0
+0.00(+0.00%)
May 11, 2007
7.657
7.763
7.639
7.763
65,547
+0.15(+1.92%)
May 10, 2007
7.763
7.763
7.571
7.617
45,063
-0.21(-2.62%)
May 09, 2007
7.743
7.901
7.743
7.822
86,031
+0.04(+0.45%)
May 08, 2007
7.667
7.787
7.662
7.787
61,450
-0.03(-0.35%)
May 07, 2007
7.804
7.814
7.794
7.814
44,039
+0.00(+0.04%)
May 04, 2007
7.773
7.811
7.727
7.811
19,459
+0.06(+0.76%)
May 03, 2007
7.711
7.759
7.665
7.753
17,411
-0.01(-0.10%)
May 02, 2007
7.515
7.760
7.515
7.760
50,184
+0.27(+3.65%)
May 01, 2007
7.405
7.513
7.329
7.487
274,480
+0.05(+0.66%)
Apr 30, 2007
7.670
7.687
7.424
7.438
112,659
-0.27(-3.46%)
Apr 27, 2007
7.698
7.710
7.686
7.705
8,193
-0.07(-0.85%)
Apr 26, 2007
7.691
7.782
7.645
7.771
35,846
+0.02(+0.21%)
Apr 25, 2007
7.685
7.754
7.619
7.754
437,324
+0.15(+2.00%)
Apr 24, 2007
7.639
7.639
7.506
7.602
147,481
-0.01(-0.10%)
Apr 23, 2007
7.624
7.654
7.606
7.610
15,362
-0.02(-0.22%)
Apr 20, 2007
7.619
7.646
7.587
7.627
93,200
+0.17(+2.33%)
Apr 19, 2007
7.382
7.532
7.362
7.453
44,551
-0.07(-0.91%)
Apr 18, 2007
7.572
7.583
7.521
7.521
32,773
-0.09(-1.18%)
Apr 17, 2007
7.635
7.655
7.611
7.611
11,265
-0.06(-0.75%)
Apr 16, 2007
7.568
7.669
7.568
7.669
19,459
+0.22(+2.94%)
Apr 13, 2007
7.330
7.450
7.330
7.450
48,136
+0.05(+0.74%)
Apr 12, 2007
7.224
7.395
7.224
7.395
26,628
+0.10(+1.38%)
Apr 11, 2007
7.340
7.350
7.222
7.295
133,143
-0.11(-1.44%)
Apr 10, 2007
7.352
7.413
7.352
7.401
94,224
+0.04(+0.48%)
Apr 09, 2007
7.355
7.367
7.309
7.366
13,314
-0.01(-0.12%)
Apr 05, 2007
7.321
7.377
7.321
7.375
7,169
+0.04(+0.53%)
Apr 04, 2007
7.334
7.338
7.299
7.336
93,200
-0.02(-0.31%)
Apr 03, 2007
7.264
7.363
7.264
7.358
33,797
+0.15(+2.02%)
Apr 02, 2007
7.152
7.213
7.152
7.213
6,145
+0.05(+0.67%)
Mar 30, 2007
7.216
7.216
7.082
7.165
55,305
+0.01(+0.18%)
Mar 29, 2007
7.196
7.196
7.042
7.152
15,362
+0.04(+0.56%)
Mar 28, 2007
7.095
7.112
7.054
7.112
8,193
-0.07(-0.98%)
Mar 27, 2007
7.206
7.206
7.157
7.182
20,483
-0.11(-1.47%)
Mar 26, 2007
7.305
7.305
7.147
7.290
106,514
-0.02(-0.32%)
Mar 23, 2007
7.274
7.324
7.274
7.313
21,507
+0.06(+0.78%)
Mar 22, 2007
7.261
7.261
7.194
7.257
192,545
+0.06(+0.83%)
Mar 21, 2007
7.010
7.226
7.000
7.197
351,293
+0.20(+2.85%)
Mar 20, 2007
6.972
6.998
6.960
6.998
12,290
+0.09(+1.24%)
Mar 19, 2007
6.860
6.927
6.860
6.912
10,241
+0.17(+2.55%)
Mar 16, 2007
6.747
6.820
6.716
6.740
111,635
-0.06(-0.83%)
Mar 15, 2007
6.757
6.808
6.738
6.797
64,523
+0.12(+1.78%)
Mar 14, 2007
6.620
6.702
6.464
6.678
140,312
+0.07(+1.05%)
Mar 13, 2007
6.877
6.805
6.608
6.608
201,763
-0.27(-3.90%)
Mar 12, 2007
6.859
6.914
6.842
6.877
37,894
+0.03(+0.41%)
Mar 09, 2007
6.792
6.882
6.774
6.848
98,321
+0.07(+1.02%)
Mar 08, 2007
6.832
6.832
6.779
6.779
38,918
+0.11(+1.64%)
Mar 07, 2007
6.708
6.756
6.653
6.670
94,224
-0.03(-0.50%)
Mar 06, 2007
6.625
6.703
6.552
6.703
52,233
+0.31(+4.81%)
Mar 05, 2007
6.542
6.644
6.384
6.395
282,673
-0.29(-4.38%)
Mar 02, 2007
6.868
6.868
6.688
6.688
32,773
-0.25(-3.56%)
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
.