ProShares Ultra SmallCap600 (SAA)
NYSEARCA: SAA · Real-Time Price · USD
25.52
-0.63 (-2.41%)
Sep 12, 2025, 4:00 PM EDT - Market closed
SAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.01 | 26.01 | 25.46 | 25.52 | 25.52 | -2.42% | 10,025 |
| Sep 11, 2025 | 25.50 | 26.15 | 25.50 | 26.15 | 26.15 | 4.15% | 6,131 |
| Sep 10, 2025 | 25.38 | 25.47 | 24.91 | 25.11 | 25.11 | -0.27% | 4,559 |
| Sep 9, 2025 | 25.55 | 25.55 | 25.02 | 25.18 | 25.18 | -1.89% | 14,059 |
| Sep 8, 2025 | 25.75 | 25.75 | 25.06 | 25.67 | 25.67 | -0.45% | 9,980 |
| Sep 5, 2025 | 26.00 | 26.18 | 25.41 | 25.78 | 25.78 | 0.33% | 12,179 |
| Sep 4, 2025 | 25.05 | 25.70 | 25.05 | 25.69 | 25.69 | 3.19% | 3,674 |
| Sep 3, 2025 | 25.09 | 25.09 | 24.67 | 24.90 | 24.90 | -0.32% | 2,376 |
| Sep 2, 2025 | 24.64 | 24.98 | 24.64 | 24.98 | 24.98 | -1.53% | 3,965 |
| Aug 29, 2025 | 25.70 | 25.70 | 25.32 | 25.37 | 25.37 | -0.94% | 3,929 |
| Aug 28, 2025 | 25.62 | 25.62 | 25.28 | 25.61 | 25.61 | -0.16% | 23,403 |
| Aug 27, 2025 | 25.42 | 25.65 | 25.42 | 25.65 | 25.65 | 1.47% | 4,386 |
| Aug 26, 2025 | 24.95 | 25.45 | 24.91 | 25.28 | 25.28 | 0.32% | 13,773 |
| Aug 25, 2025 | 25.62 | 25.62 | 25.20 | 25.20 | 25.20 | -1.59% | 6,640 |
| Aug 22, 2025 | 24.93 | 25.65 | 24.93 | 25.61 | 25.61 | 7.84% | 12,144 |
| Aug 21, 2025 | 23.59 | 23.84 | 23.59 | 23.74 | 23.74 | -0.31% | 5,589 |
| Aug 20, 2025 | 23.74 | 23.82 | 23.60 | 23.82 | 23.82 | -0.82% | 1,695 |
| Aug 19, 2025 | 24.22 | 24.25 | 23.94 | 24.01 | 24.01 | 0.03% | 7,115 |
| Aug 18, 2025 | 23.95 | 24.12 | 23.82 | 24.01 | 24.01 | 0.39% | 10,917 |
| Aug 15, 2025 | 24.11 | 24.11 | 23.82 | 23.91 | 23.91 | -1.49% | 1,185 |
| Aug 14, 2025 | 24.53 | 24.53 | 24.02 | 24.27 | 24.27 | -2.86% | 8,741 |
| Aug 13, 2025 | 24.41 | 25.01 | 24.34 | 24.99 | 24.99 | 4.48% | 7,837 |
| Aug 12, 2025 | 23.49 | 23.92 | 23.49 | 23.92 | 23.92 | 6.52% | 5,952 |
| Aug 11, 2025 | 22.58 | 22.84 | 22.45 | 22.45 | 22.45 | -0.30% | 17,001 |
| Aug 8, 2025 | 22.65 | 22.65 | 22.52 | 22.52 | 22.52 | 0.62% | 335 |
| Aug 7, 2025 | 22.68 | 22.68 | 22.27 | 22.38 | 22.38 | -0.49% | 1,446 |
| Aug 6, 2025 | 22.56 | 22.57 | 22.48 | 22.49 | 22.49 | -0.23% | 3,702 |
| Aug 5, 2025 | 22.50 | 22.54 | 22.47 | 22.54 | 22.54 | 1.52% | 790 |
| Aug 4, 2025 | 21.90 | 22.27 | 21.90 | 22.21 | 22.21 | 2.94% | 6,156 |
| Aug 1, 2025 | 21.69 | 21.78 | 21.09 | 21.57 | 21.57 | -2.84% | 3,552 |
| Jul 31, 2025 | 22.70 | 22.73 | 22.20 | 22.20 | 22.20 | -2.81% | 28,105 |
| Jul 30, 2025 | 23.26 | 23.44 | 22.58 | 22.84 | 22.84 | -1.59% | 8,555 |
| Jul 29, 2025 | 23.52 | 23.67 | 23.21 | 23.21 | 23.21 | -0.63% | 11,588 |
| Jul 28, 2025 | 23.60 | 23.60 | 23.35 | 23.36 | 23.36 | -0.43% | 11,928 |
| Jul 25, 2025 | 23.13 | 23.46 | 23.13 | 23.46 | 23.46 | 0.91% | 2,517 |
| Jul 24, 2025 | 24.00 | 24.00 | 23.25 | 23.25 | 23.25 | -2.77% | 4,326 |
| Jul 23, 2025 | 23.72 | 23.91 | 23.60 | 23.91 | 23.91 | 1.97% | 4,082 |
| Jul 22, 2025 | 23.26 | 23.50 | 23.17 | 23.45 | 23.45 | 1.91% | 727 |
| Jul 21, 2025 | 23.38 | 23.52 | 23.01 | 23.01 | 23.01 | -0.20% | 3,509 |
| Jul 18, 2025 | 23.75 | 23.75 | 23.03 | 23.06 | 23.06 | -1.65% | 988 |
| Jul 17, 2025 | 22.81 | 23.45 | 22.81 | 23.45 | 23.45 | 2.38% | 3,418 |
| Jul 16, 2025 | 22.96 | 23.00 | 22.76 | 22.90 | 22.90 | 1.38% | 1,207 |
| Jul 15, 2025 | 23.53 | 23.53 | 22.59 | 22.59 | 22.59 | -4.15% | 4,620 |
| Jul 14, 2025 | 23.48 | 23.57 | 23.31 | 23.57 | 23.57 | 0.26% | 5,953 |
| Jul 11, 2025 | 23.94 | 23.94 | 23.48 | 23.51 | 23.51 | -2.10% | 3,525 |
| Jul 10, 2025 | 23.65 | 24.25 | 23.65 | 24.01 | 24.01 | 1.97% | 6,353 |
| Jul 9, 2025 | 23.49 | 23.55 | 23.37 | 23.55 | 23.55 | 1.63% | 2,016 |
| Jul 8, 2025 | 23.20 | 23.36 | 23.17 | 23.17 | 23.17 | 1.62% | 1,908 |
| Jul 7, 2025 | 23.17 | 23.35 | 22.80 | 22.80 | 22.80 | -3.61% | 3,235 |
| Jul 3, 2025 | 23.64 | 23.69 | 23.61 | 23.65 | 23.65 | 1.16% | 1,845 |