Skip to main content
ProShares Ultra SmallCap600 (SAA)
NYSEARCA: SAA · Real-Time Price · USD
30.95
-0.37 (-1.17%)
Dec 3, 2024, 1:20 PM EST - Market open

SAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202430.8831.5330.8031.3231.320.67%11,147
Nov 29, 202431.6531.6531.0731.1131.110.48%1,529
Nov 27, 202431.7431.7430.9630.9630.96-0.52%8,894
Nov 26, 202431.2331.7630.9031.1231.12-2.38%13,399
Nov 25, 202430.8932.3230.8931.8831.884.33%18,818
Nov 22, 202429.9130.6629.9130.5630.563.39%12,185
Nov 21, 202429.5129.7229.4629.5629.563.44%8,062
Nov 20, 202428.3628.5828.2528.5728.57-0.34%4,918
Nov 19, 202428.1828.6727.8428.6728.670.87%9,721
Nov 18, 202428.3828.7728.3828.4228.420.23%8,670
Nov 15, 202429.5229.5228.1528.3628.36-1.88%7,567
Nov 14, 202429.5029.5028.7828.9028.90-2.62%11,288
Nov 13, 202430.3730.7029.6829.6829.68-1.54%4,139
Nov 12, 202431.1931.2430.1130.1430.14-3.21%9,535
Nov 11, 202431.0531.4030.9031.1431.143.08%18,075
Nov 8, 202429.8530.4129.8530.2130.210.04%10,337
Nov 7, 202429.9430.3629.8330.2030.20-0.53%11,849
Nov 6, 202428.9530.3728.8630.3630.3612.39%37,856
Nov 5, 202426.0027.0526.0027.0127.014.02%5,348
Nov 4, 202425.8226.3225.8225.9725.970.92%4,991
Nov 1, 202426.1626.1625.6525.7325.730.35%3,549
Oct 31, 202426.6326.6325.6425.6425.64-2.96%9,703
Oct 30, 202427.0027.0026.4326.4326.430.13%2,518
Oct 29, 202425.9726.3925.9726.3926.39-1.05%3,349
Oct 28, 202426.4026.7526.4026.6726.673.01%3,760
Oct 25, 202426.2626.2625.7725.8925.89-0.82%2,197
Oct 24, 202425.9226.1225.7526.1026.100.40%11,799
Oct 23, 202426.1526.1525.8026.0026.00-1.25%4,017
Oct 22, 202426.4126.4126.2526.3326.33-0.90%6,084
Oct 21, 202427.4427.4426.5726.5726.57-3.77%23,951
Oct 18, 202427.7527.8927.5627.6127.61-0.68%9,644
Oct 17, 202427.6727.8027.5627.8027.80-0.32%8,379
Oct 16, 202427.3327.9927.3327.8927.892.89%9,618
Oct 15, 202427.2527.6327.0827.1127.110.36%5,019
Oct 14, 202426.7527.0626.6927.0127.011.09%7,786
Oct 11, 202426.0926.7226.0926.7226.723.72%3,436
Oct 10, 202425.5325.7925.4425.7625.76-1.34%3,280
Oct 9, 202425.9926.4725.9926.1126.110.62%3,270
Oct 8, 202426.3626.3625.7025.9525.95-0.19%8,556
Oct 7, 202426.6626.6625.8726.0026.00-2.03%6,714
Oct 4, 202426.5626.5626.2126.5426.543.03%2,559
Oct 3, 202425.8525.9725.6125.7625.76-1.42%4,233
Oct 2, 202426.3026.4026.1326.1326.13-1.00%3,879
Oct 1, 202427.1827.1826.2426.3926.39-2.97%7,747
Sep 30, 202427.0227.2126.8327.2027.200.93%5,008
Sep 27, 202426.9227.3726.9226.9526.951.18%6,916
Sep 26, 202426.7626.7626.6426.6426.641.74%5,126
Sep 25, 202426.7326.9326.1826.1826.18-2.97%6,113
Sep 24, 202427.2427.2826.8926.9826.89-0.17%22,321
Sep 23, 202427.2327.3026.8027.0326.94-0.05%9,456
Sep 20, 202427.5627.5626.9427.0426.95-1.79%6,168
Sep 19, 202427.4327.6327.0027.5327.444.02%18,618
Sep 18, 202426.5727.7126.3526.4726.380.15%41,744
Sep 17, 202426.1826.9826.1826.4326.341.61%10,624
Sep 16, 202425.9526.1525.8726.0125.920.74%4,071
Sep 13, 202425.2425.8725.0525.8225.735.00%16,254
Sep 12, 202424.2624.8724.2624.5924.512.37%7,651
Sep 11, 202423.3424.0222.9424.0223.940.42%6,413
Sep 10, 202424.0124.0523.5423.9223.84-0.66%3,838
Sep 9, 202424.3224.3924.0324.0824.00-0.41%5,307
Sep 6, 202425.2925.2924.1524.1824.10-3.43%13,827
Sep 5, 202425.5325.5324.9825.0424.96-1.07%7,757
Sep 4, 202425.1125.5725.0025.3125.22-0.43%15,708
Sep 3, 202426.6526.6525.3325.4225.33-5.89%20,308
Aug 30, 202426.9227.0126.5227.0126.920.71%8,691
Aug 29, 202426.6627.2026.5926.8226.731.02%14,211
Aug 28, 202426.4926.7226.2526.5526.46-0.26%5,159
Aug 27, 202426.5526.7426.4726.6226.53-1.52%6,990
Aug 26, 202427.5627.5626.9827.0326.940.10%10,975
Aug 23, 202425.8027.0025.8027.0026.916.13%4,312
Aug 22, 202426.0126.0125.4525.4525.36-1.80%3,238
Aug 21, 202425.4825.9125.4825.9125.822.18%6,118
Aug 20, 202425.7126.0225.3625.3625.27-2.12%6,037
Aug 19, 202425.6425.9125.6425.9125.821.76%13,377
Aug 16, 202425.5625.6025.3625.4625.370.54%2,101
Aug 15, 202424.9525.5424.9525.3225.244.19%9,745
Aug 14, 202424.8824.8824.1324.3024.22-0.62%6,022
Aug 13, 202424.0224.4623.8124.4624.373.79%1,874
Aug 12, 202424.2324.2323.4923.5623.48-2.76%28,882
Aug 9, 202424.1824.3024.0924.2324.15-0.14%4,362
Aug 8, 202424.0324.3423.9524.2624.184.04%11,009
Aug 7, 202424.6324.6623.2023.3223.24-1.93%19,673
Aug 6, 202423.6424.1923.2423.7823.703.07%6,678
Aug 5, 202422.6123.7021.5523.0722.99-6.93%54,072
Aug 2, 202425.0025.0124.2524.7924.70-6.21%34,091
Aug 1, 202428.1328.3326.2526.4326.34-6.41%61,585
Jul 31, 202428.0529.3727.9228.2428.150.75%23,712
Jul 30, 202427.8428.0727.6028.0327.941.49%15,371
Jul 29, 202428.2128.2127.5027.6227.53-1.32%37,599
Jul 26, 202428.1828.6027.4827.9927.902.12%21,480
Jul 25, 202426.6827.9026.5127.4127.323.61%62,367
Jul 24, 202427.2727.4826.4126.4626.37-3.03%17,747
Jul 23, 202427.1027.6326.6427.2827.190.86%29,859
Jul 22, 202426.3727.0525.7727.0526.963.67%27,110
Jul 19, 202426.5126.5126.0526.0926.01-1.57%6,956
Jul 18, 202427.2727.9926.2326.5126.42-2.83%41,737
Jul 17, 202427.4028.3327.1427.2827.19-2.26%56,647
Jul 16, 202426.5027.9226.2427.9127.828.19%69,448
Jul 15, 202425.5326.2025.3725.8025.712.13%45,896
Jul 12, 202425.3025.4925.1525.2625.172.35%38,270