Skip to main content

Ultra Smallcap600 2X ETF (NY: SAA )

26.47 +0.04 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 26.18 26.97 26.18 26.43 10,624 +0.42(+1.61%)
Sep 16, 2024 25.95 26.15 25.86 26.01 4,071 +0.19(+0.74%)
Sep 13, 2024 25.24 25.87 25.05 25.82 16,254 +1.23(+5.00%)
Sep 12, 2024 24.26 24.87 24.26 24.59 7,651 +0.57(+2.37%)
Sep 11, 2024 23.34 24.02 22.94 24.02 6,413 +0.10(+0.42%)
Sep 10, 2024 24.01 24.05 23.54 23.92 3,838 -0.16(-0.66%)
Sep 09, 2024 24.32 24.39 24.02 24.08 5,307 -0.10(-0.41%)
Sep 06, 2024 25.29 25.29 24.15 24.18 13,827 -0.86(-3.43%)
Sep 05, 2024 25.53 25.53 24.98 25.04 7,757 -0.27(-1.07%)
Sep 04, 2024 25.11 25.57 25.00 25.31 15,708 -0.11(-0.43%)
Sep 03, 2024 26.64 26.64 25.33 25.42 20,308 -1.59(-5.89%)
Aug 30, 2024 26.92 27.01 26.52 27.01 8,691 +0.19(+0.71%)
Aug 29, 2024 26.66 27.20 26.59 26.82 14,171 +0.27(+1.02%)
Aug 28, 2024 26.49 26.72 26.25 26.55 5,159 -0.07(-0.26%)
Aug 27, 2024 26.55 26.74 26.47 26.62 6,990 -0.41(-1.52%)
Aug 26, 2024 27.56 27.56 26.98 27.03 10,975 +0.03(+0.09%)
Aug 23, 2024 25.80 27.00 25.80 27.00 4,312 +1.56(+6.13%)
Aug 22, 2024 26.01 26.01 25.45 25.45 3,238 -0.47(-1.80%)
Aug 21, 2024 25.48 25.91 25.48 25.91 6,118 +0.55(+2.18%)
Aug 20, 2024 25.71 26.02 25.36 25.36 6,037 -0.55(-2.12%)
Aug 19, 2024 25.64 25.91 25.64 25.91 13,377 +0.45(+1.76%)
Aug 16, 2024 25.56 25.60 25.36 25.46 2,101 +0.14(+0.54%)
Aug 15, 2024 24.95 25.54 24.95 25.32 9,745 +1.02(+4.19%)
Aug 14, 2024 24.88 24.88 24.13 24.30 6,022 -0.15(-0.62%)
Aug 13, 2024 24.02 24.46 23.81 24.46 1,874 +0.89(+3.79%)
Aug 12, 2024 24.23 24.23 23.49 23.56 28,882 -0.67(-2.76%)
Aug 09, 2024 24.18 24.30 24.09 24.23 4,362 -0.03(-0.14%)
Aug 08, 2024 24.03 24.34 23.95 24.26 11,009 +0.94(+4.04%)
Aug 07, 2024 24.63 24.66 23.20 23.32 19,668 -0.46(-1.93%)
Aug 06, 2024 23.64 24.19 23.23 23.78 6,678 +0.71(+3.07%)
Aug 05, 2024 22.61 23.70 21.55 23.07 54,072 -1.72(-6.93%)
Aug 02, 2024 25.00 25.01 24.25 24.79 34,091 -1.64(-6.21%)
Aug 01, 2024 28.13 28.33 26.25 26.43 61,585 -1.81(-6.41%)
Jul 31, 2024 28.05 29.37 27.91 28.24 23,712 +0.21(+0.75%)
Jul 30, 2024 27.84 28.07 27.60 28.03 15,371 +0.41(+1.49%)
Jul 29, 2024 28.21 28.21 27.50 27.62 37,599 -0.37(-1.32%)
Jul 26, 2024 28.18 28.60 27.48 27.99 21,480 +0.58(+2.12%)
Jul 25, 2024 26.68 27.90 26.51 27.41 62,367 +0.95(+3.61%)
Jul 24, 2024 27.27 27.48 26.41 26.46 17,745 -0.83(-3.03%)
Jul 23, 2024 27.10 27.63 26.64 27.28 29,859 +0.23(+0.86%)
Jul 22, 2024 26.37 27.05 25.77 27.05 27,110 +0.96(+3.67%)
Jul 19, 2024 26.51 26.51 26.05 26.09 6,956 -0.41(-1.56%)
Jul 18, 2024 27.27 27.99 26.23 26.51 41,737 -0.77(-2.83%)
Jul 17, 2024 27.40 28.33 27.14 27.28 56,647 -0.63(-2.26%)
Jul 16, 2024 26.50 27.92 26.24 27.91 68,048 +2.11(+8.19%)
Jul 15, 2024 25.53 26.20 25.37 25.80 45,896 +0.54(+2.13%)
Jul 12, 2024 25.30 25.49 25.15 25.26 38,270 +0.58(+2.35%)
Jul 11, 2024 23.94 24.73 23.90 24.68 14,926 +1.58(+6.83%)
Jul 10, 2024 22.97 23.10 22.72 23.10 14,386 +0.52(+2.32%)
Jul 09, 2024 22.76 22.76 22.55 22.58 4,080 -0.30(-1.32%)
Jul 08, 2024 23.08 23.08 22.88 22.88 2,865 +0.19(+0.83%)
Jul 05, 2024 22.58 22.72 22.53 22.69 6,505 -0.31(-1.33%)
Jul 03, 2024 23.18 23.18 23.00 23.00 738 +0.00(+0.01%)
Jul 02, 2024 22.96 22.99 22.96 22.99 754 +0.20(+0.90%)
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.