Skip to main content
ProShares Ultra SmallCap600 (SAA)
NYSEARCA: SAA · Real-Time Price · USD
24.70
-1.44 (-5.52%)
Feb 21, 2025, 3:50 PM EST - Market closed

SAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.4825.4824.6024.7024.70-5.52%4,154
Feb 20, 202526.5426.5425.8326.1426.14-1.95%17,747
Feb 19, 202526.4126.7326.4126.6626.66-0.73%7,413
Feb 18, 202526.5826.8626.5826.8626.861.23%5,263
Feb 14, 202526.7226.7226.5226.5326.530.53%5,001
Feb 13, 202526.2526.5226.1626.3926.391.73%9,854
Feb 12, 202525.8026.0725.8025.9425.94-2.41%3,919
Feb 11, 202526.1126.5826.1126.5826.58-0.30%2,383
Feb 10, 202526.7126.8026.5626.6626.660.12%3,564
Feb 7, 202527.2127.2726.5926.6326.63-2.77%2,114
Feb 6, 202527.1827.3927.1827.3927.39-0.78%388
Feb 5, 202527.4527.6027.4527.6027.601.63%4,921
Feb 4, 202526.7327.1726.7327.1627.162.11%2,853
Feb 3, 202526.2026.8126.2026.6026.60-2.67%3,254
Jan 31, 202527.7627.8527.3327.3327.33-1.70%2,206
Jan 30, 202528.0428.1227.8027.8027.801.98%2,591
Jan 29, 202527.4227.4727.2627.2627.26-0.75%2,320
Jan 28, 202527.4527.5127.1527.4727.470.15%2,983
Jan 27, 202527.0627.6127.0627.4327.43-0.68%11,215
Jan 24, 202527.4027.9127.4027.6227.62-0.66%4,839
Jan 23, 202527.3627.8327.3227.8027.800.85%5,501
Jan 22, 202528.0028.0027.5227.5727.57-1.76%11,076
Jan 21, 202527.8828.1127.8028.0628.063.01%50,313
Jan 17, 202527.4627.4626.9427.2427.241.18%19,726
Jan 16, 202526.5826.9226.5826.9226.920.56%2,802
Jan 15, 202527.3827.3826.6326.7726.773.28%3,966
Jan 14, 202525.7325.9225.2425.9225.923.15%8,332
Jan 13, 202524.5225.1324.3925.1325.130.46%12,555
Jan 10, 202525.2725.3724.6725.0125.01-3.97%9,046
Jan 8, 202525.5526.0525.5526.0526.050.03%4,114
Jan 7, 202526.0726.1325.7526.0426.04-1.41%4,619
Jan 6, 202526.7526.9226.4126.4126.41-0.34%1,407
Jan 3, 202525.9026.5225.9026.5026.502.42%2,015
Jan 2, 202526.4526.4525.7425.8825.88-0.40%11,070
Dec 31, 202426.4326.5025.9025.9825.980.54%3,043
Dec 30, 202425.7326.1825.2625.8425.84-1.47%16,108
Dec 27, 202426.5926.5925.8726.2326.23-2.79%6,670
Dec 26, 202426.6026.9826.4126.9826.980.90%6,649
Dec 24, 202426.6026.7426.4426.7426.741.81%1,828
Dec 23, 202426.3026.3025.8526.2626.26-0.63%4,557
Dec 20, 202425.6026.9725.6026.4326.291.35%4,131
Dec 19, 202427.1527.1526.0326.0825.94-0.95%8,636
Dec 18, 202429.1529.1526.1126.3326.19-8.25%13,828
Dec 17, 202429.5429.5428.5728.7028.55-2.64%4,841
Dec 16, 202429.0429.6829.0429.4729.320.57%14,090
Dec 13, 202429.6229.6229.0029.3129.15-1.28%8,898
Dec 12, 202429.9229.9229.6929.6929.53-1.80%1,868
Dec 11, 202430.4530.5129.9830.2330.071.42%16,589
Dec 10, 202430.3630.3629.6229.8129.65-0.78%16,936
Dec 9, 202430.6630.7630.0030.0429.88-0.60%26,524
Dec 6, 202430.4330.4329.9430.2230.060.19%16,691
Dec 5, 202430.8730.8730.1630.1630.01-2.97%5,391
Dec 4, 202430.8431.2130.8231.0930.920.76%4,883
Dec 3, 202431.1631.1630.6530.8530.69-1.49%7,761
Dec 2, 202430.8831.5330.8031.3231.150.67%11,147
Nov 29, 202431.6531.6531.0731.1130.950.48%1,529
Nov 27, 202431.7431.7430.9630.9630.80-0.52%8,894
Nov 26, 202431.2331.7630.9031.1230.96-2.38%13,399
Nov 25, 202430.8932.3230.8931.8831.714.33%18,818
Nov 22, 202429.9130.6629.9130.5630.403.39%12,185
Nov 21, 202429.5129.7229.4629.5629.403.44%8,062
Nov 20, 202428.3628.5828.2528.5728.43-0.34%4,918
Nov 19, 202428.1828.6727.8428.6728.520.87%9,721
Nov 18, 202428.3828.7728.3828.4228.270.23%8,670
Nov 15, 202429.5229.5228.1528.3628.21-1.88%7,567
Nov 14, 202429.5029.5028.7828.9028.75-2.62%11,288
Nov 13, 202430.3730.7029.6829.6829.52-1.54%4,139
Nov 12, 202431.1931.2430.1130.1429.99-3.21%9,535
Nov 11, 202431.0531.4030.9031.1430.983.08%18,075
Nov 8, 202429.8530.4129.8530.2130.050.04%10,337
Nov 7, 202429.9430.3629.8330.2030.04-0.53%11,849
Nov 6, 202428.9530.3728.8630.3630.2012.39%37,856
Nov 5, 202426.0027.0526.0027.0126.874.02%5,348
Nov 4, 202425.8226.3225.8225.9725.840.92%4,991
Nov 1, 202426.1626.1625.6525.7325.600.35%3,549
Oct 31, 202426.6326.6325.6425.6425.51-2.96%9,703
Oct 30, 202427.0027.0026.4326.4326.290.13%2,518
Oct 29, 202425.9726.3925.9726.3926.25-1.05%3,349
Oct 28, 202426.4026.7526.4026.6726.533.01%3,760
Oct 25, 202426.2626.2625.7725.8925.76-0.82%2,197
Oct 24, 202425.9226.1225.7526.1025.970.40%11,799
Oct 23, 202426.1526.1525.8026.0025.87-1.25%4,017
Oct 22, 202426.4126.4126.2526.3326.19-0.90%6,084
Oct 21, 202427.4427.4426.5726.5726.43-3.77%23,951
Oct 18, 202427.7527.8927.5627.6127.47-0.68%9,644
Oct 17, 202427.6727.8027.5627.8027.66-0.32%8,379
Oct 16, 202427.3327.9927.3327.8927.752.89%9,618
Oct 15, 202427.2527.6327.0827.1126.970.36%5,019
Oct 14, 202426.7527.0626.6927.0126.871.09%7,786
Oct 11, 202426.0926.7226.0926.7226.583.72%3,436
Oct 10, 202425.5325.7925.4425.7625.63-1.34%3,280
Oct 9, 202425.9926.4725.9926.1125.970.62%3,270
Oct 8, 202426.3626.3625.7025.9525.82-0.19%8,556
Oct 7, 202426.6626.6625.8726.0025.87-2.03%6,714
Oct 4, 202426.5626.5626.2126.5426.403.03%2,559
Oct 3, 202425.8525.9725.6125.7625.63-1.42%4,233
Oct 2, 202426.3026.4026.1326.1325.99-1.00%3,879
Oct 1, 202427.1827.1826.2426.3926.26-2.97%7,747
Sep 30, 202427.0227.2126.8327.2027.060.93%5,008
Sep 27, 202426.9227.3726.9226.9526.811.18%6,916