ProShares Ultra SmallCap600 (SAA)
NYSEARCA: SAA · Real-Time Price · USD
28.87
+0.25 (0.86%)
Jan 29, 2026, 4:00 PM EST - Market closed
SAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 28.82 | 28.87 | 28.25 | 28.87 | 28.87 | 0.86% | 6,096 |
| Jan 28, 2026 | 29.32 | 29.32 | 28.61 | 28.62 | 28.62 | -1.14% | 4,338 |
| Jan 27, 2026 | 28.93 | 29.00 | 28.93 | 28.95 | 28.95 | -0.53% | 3,192 |
| Jan 26, 2026 | 29.43 | 29.43 | 28.91 | 29.10 | 29.10 | 0.04% | 5,234 |
| Jan 23, 2026 | 30.00 | 30.21 | 29.07 | 29.09 | 29.09 | -3.70% | 4,765 |
| Jan 22, 2026 | 30.59 | 30.81 | 30.21 | 30.21 | 30.21 | 0.64% | 10,224 |
| Jan 21, 2026 | 29.20 | 30.02 | 29.20 | 30.02 | 30.02 | 5.11% | 2,407 |
| Jan 20, 2026 | 28.23 | 29.00 | 28.23 | 28.56 | 28.56 | -2.91% | 3,992 |
| Jan 16, 2026 | 29.87 | 29.87 | 29.35 | 29.42 | 29.42 | -0.71% | 5,285 |
| Jan 15, 2026 | 29.00 | 29.75 | 29.00 | 29.62 | 29.62 | 2.88% | 7,708 |
| Jan 14, 2026 | 28.63 | 28.80 | 28.42 | 28.80 | 28.79 | 1.35% | 1,842 |
| Jan 13, 2026 | 28.49 | 28.55 | 28.35 | 28.41 | 28.41 | -0.34% | 3,982 |
| Jan 12, 2026 | 28.01 | 28.51 | 28.01 | 28.51 | 28.51 | 0.21% | 4,193 |
| Jan 9, 2026 | 28.26 | 28.45 | 28.01 | 28.45 | 28.45 | 1.54% | 2,959 |
| Jan 8, 2026 | 27.12 | 28.07 | 27.12 | 28.02 | 28.02 | 2.95% | 9,360 |
| Jan 7, 2026 | 27.18 | 27.45 | 27.11 | 27.22 | 27.22 | -1.99% | 4,760 |
| Jan 6, 2026 | 26.74 | 27.77 | 26.74 | 27.77 | 27.77 | 3.31% | 3,560 |
| Jan 5, 2026 | 26.53 | 27.15 | 26.53 | 26.88 | 26.88 | 2.36% | 2,930 |
| Jan 2, 2026 | 26.20 | 26.35 | 25.75 | 26.26 | 26.26 | 1.86% | 3,477 |
| Dec 31, 2025 | 26.14 | 26.14 | 25.78 | 25.78 | 25.78 | -2.46% | 2,997 |
| Dec 30, 2025 | 26.73 | 26.73 | 26.43 | 26.43 | 26.43 | -1.20% | 41,476 |
| Dec 29, 2025 | 27.21 | 27.21 | 26.71 | 26.75 | 26.75 | -1.18% | 1,341 |
| Dec 26, 2025 | 26.92 | 27.07 | 26.88 | 27.07 | 27.07 | - | 737 |
| Dec 24, 2025 | 27.11 | 27.11 | 27.01 | 27.07 | 27.07 | 0.41% | 2,447 |
| Dec 23, 2025 | 27.01 | 27.10 | 26.94 | 26.96 | 26.83 | -1.03% | 4,105 |
| Dec 22, 2025 | 27.44 | 27.50 | 27.24 | 27.24 | 27.11 | 1.35% | 3,294 |
| Dec 19, 2025 | 26.93 | 26.95 | 26.88 | 26.88 | 26.75 | 0.25% | 800 |
| Dec 18, 2025 | 26.88 | 27.24 | 26.81 | 26.81 | 26.68 | 0.68% | 2,914 |
| Dec 17, 2025 | 27.16 | 27.16 | 26.62 | 26.63 | 26.50 | -0.97% | 4,831 |
| Dec 16, 2025 | 27.05 | 27.05 | 26.72 | 26.89 | 26.76 | -0.98% | 3,863 |
| Dec 15, 2025 | 27.58 | 27.58 | 26.94 | 27.16 | 27.03 | -0.75% | 6,474 |
| Dec 12, 2025 | 27.90 | 27.90 | 27.05 | 27.36 | 27.23 | -2.00% | 11,676 |
| Dec 11, 2025 | 27.90 | 28.08 | 27.77 | 27.92 | 27.79 | 1.78% | 3,754 |
| Dec 10, 2025 | 26.61 | 27.67 | 26.60 | 27.43 | 27.30 | 4.06% | 7,100 |
| Dec 9, 2025 | 26.35 | 26.48 | 26.34 | 26.36 | 26.24 | 1.27% | 1,323 |
| Dec 8, 2025 | 26.33 | 26.39 | 26.03 | 26.03 | 25.91 | -1.40% | 1,782 |
| Dec 5, 2025 | 26.43 | 26.57 | 26.38 | 26.40 | 26.27 | -0.26% | 1,319 |
| Dec 4, 2025 | 26.78 | 26.78 | 26.47 | 26.47 | 26.34 | -0.30% | 2,143 |
| Dec 3, 2025 | 25.76 | 26.55 | 25.76 | 26.55 | 26.42 | 3.56% | 11,483 |
| Dec 2, 2025 | 25.69 | 25.85 | 25.62 | 25.64 | 25.52 | -0.35% | 2,245 |
| Dec 1, 2025 | 26.03 | 26.03 | 25.55 | 25.73 | 25.61 | -1.28% | 8,198 |
| Nov 28, 2025 | 25.95 | 26.06 | 25.95 | 26.06 | 25.94 | -0.17% | 509 |
| Nov 26, 2025 | 25.95 | 26.61 | 25.95 | 26.11 | 25.98 | 1.18% | 5,355 |
| Nov 25, 2025 | 24.88 | 25.93 | 24.88 | 25.80 | 25.68 | 5.31% | 7,692 |
| Nov 24, 2025 | 24.25 | 24.51 | 24.18 | 24.50 | 24.39 | 2.45% | 4,715 |
| Nov 21, 2025 | 22.85 | 24.11 | 22.76 | 23.92 | 23.80 | 5.97% | 3,989 |
| Nov 20, 2025 | 23.83 | 24.10 | 22.57 | 22.57 | 22.46 | -2.76% | 4,521 |
| Nov 19, 2025 | 23.43 | 23.43 | 23.13 | 23.21 | 23.10 | -0.73% | 5,048 |
| Nov 18, 2025 | 23.23 | 23.55 | 22.92 | 23.38 | 23.27 | 0.14% | 4,891 |
| Nov 17, 2025 | 24.44 | 24.44 | 23.23 | 23.35 | 23.24 | -4.21% | 1,926 |