ProShares Ultra SmallCap600 (SAA)
NYSEARCA: SAA · Real-Time Price · USD
25.89
-0.21 (-0.82%)
Oct 25, 2024, 3:59 PM EDT - Market closed
SAA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 25.92 | 26.12 | 25.75 | 26.10 | 26.10 | 0.40% | 11,799 |
Oct 23, 2024 | 26.15 | 26.15 | 25.80 | 26.00 | 26.00 | -1.25% | 4,017 |
Oct 22, 2024 | 26.41 | 26.41 | 26.25 | 26.33 | 26.33 | -0.90% | 6,084 |
Oct 21, 2024 | 27.44 | 27.44 | 26.57 | 26.57 | 26.57 | -3.77% | 23,951 |
Oct 18, 2024 | 27.75 | 27.89 | 27.56 | 27.61 | 27.61 | -0.68% | 9,644 |
Oct 17, 2024 | 27.67 | 27.80 | 27.56 | 27.80 | 27.80 | -0.32% | 8,379 |
Oct 16, 2024 | 27.33 | 27.99 | 27.33 | 27.89 | 27.89 | 2.89% | 9,618 |
Oct 15, 2024 | 27.25 | 27.63 | 27.08 | 27.11 | 27.11 | 0.36% | 5,019 |
Oct 14, 2024 | 26.75 | 27.06 | 26.69 | 27.01 | 27.01 | 1.09% | 7,786 |
Oct 11, 2024 | 26.09 | 26.72 | 26.09 | 26.72 | 26.72 | 3.72% | 3,436 |
Oct 10, 2024 | 25.53 | 25.79 | 25.44 | 25.76 | 25.76 | -1.34% | 3,280 |
Oct 9, 2024 | 25.99 | 26.47 | 25.99 | 26.11 | 26.11 | 0.62% | 3,270 |
Oct 8, 2024 | 26.36 | 26.36 | 25.70 | 25.95 | 25.95 | -0.19% | 8,556 |
Oct 7, 2024 | 26.66 | 26.66 | 25.87 | 26.00 | 26.00 | -2.03% | 6,714 |
Oct 4, 2024 | 26.56 | 26.56 | 26.21 | 26.54 | 26.54 | 3.03% | 2,559 |
Oct 3, 2024 | 25.85 | 25.97 | 25.61 | 25.76 | 25.76 | -1.42% | 4,233 |
Oct 2, 2024 | 26.30 | 26.40 | 26.13 | 26.13 | 26.13 | -1.00% | 3,879 |
Oct 1, 2024 | 27.18 | 27.18 | 26.24 | 26.39 | 26.39 | -2.97% | 7,747 |
Sep 30, 2024 | 27.02 | 27.21 | 26.83 | 27.20 | 27.20 | 0.93% | 5,008 |
Sep 27, 2024 | 26.92 | 27.37 | 26.92 | 26.95 | 26.95 | 1.18% | 6,916 |
Sep 26, 2024 | 26.76 | 26.76 | 26.64 | 26.64 | 26.64 | 1.74% | 5,126 |
Sep 25, 2024 | 26.73 | 26.93 | 26.18 | 26.18 | 26.18 | -2.97% | 6,113 |
Sep 24, 2024 | 27.24 | 27.28 | 26.89 | 26.98 | 26.89 | -0.17% | 22,321 |
Sep 23, 2024 | 27.23 | 27.30 | 26.80 | 27.03 | 26.94 | -0.05% | 9,456 |
Sep 20, 2024 | 27.56 | 27.56 | 26.94 | 27.04 | 26.95 | -1.79% | 6,168 |
Sep 19, 2024 | 27.43 | 27.63 | 27.00 | 27.53 | 27.44 | 4.02% | 18,618 |
Sep 18, 2024 | 26.57 | 27.71 | 26.35 | 26.47 | 26.38 | 0.15% | 41,744 |
Sep 17, 2024 | 26.18 | 26.98 | 26.18 | 26.43 | 26.34 | 1.61% | 10,624 |
Sep 16, 2024 | 25.95 | 26.15 | 25.87 | 26.01 | 25.92 | 0.74% | 4,071 |
Sep 13, 2024 | 25.24 | 25.87 | 25.05 | 25.82 | 25.73 | 5.00% | 16,254 |
Sep 12, 2024 | 24.26 | 24.87 | 24.26 | 24.59 | 24.51 | 2.37% | 7,651 |
Sep 11, 2024 | 23.34 | 24.02 | 22.94 | 24.02 | 23.94 | 0.42% | 6,413 |
Sep 10, 2024 | 24.01 | 24.05 | 23.54 | 23.92 | 23.84 | -0.66% | 3,838 |
Sep 9, 2024 | 24.32 | 24.39 | 24.03 | 24.08 | 24.00 | -0.41% | 5,307 |
Sep 6, 2024 | 25.29 | 25.29 | 24.15 | 24.18 | 24.10 | -3.43% | 13,827 |
Sep 5, 2024 | 25.53 | 25.53 | 24.98 | 25.04 | 24.96 | -1.07% | 7,757 |
Sep 4, 2024 | 25.11 | 25.57 | 25.00 | 25.31 | 25.22 | -0.43% | 15,708 |
Sep 3, 2024 | 26.65 | 26.65 | 25.33 | 25.42 | 25.33 | -5.89% | 20,308 |
Aug 30, 2024 | 26.92 | 27.01 | 26.52 | 27.01 | 26.92 | 0.71% | 8,691 |
Aug 29, 2024 | 26.66 | 27.20 | 26.59 | 26.82 | 26.73 | 1.02% | 14,211 |
Aug 28, 2024 | 26.49 | 26.72 | 26.25 | 26.55 | 26.46 | -0.26% | 5,159 |
Aug 27, 2024 | 26.55 | 26.74 | 26.47 | 26.62 | 26.53 | -1.52% | 6,990 |
Aug 26, 2024 | 27.56 | 27.56 | 26.98 | 27.03 | 26.94 | 0.10% | 10,975 |
Aug 23, 2024 | 25.80 | 27.00 | 25.80 | 27.00 | 26.91 | 6.13% | 4,312 |
Aug 22, 2024 | 26.01 | 26.01 | 25.45 | 25.45 | 25.36 | -1.80% | 3,238 |
Aug 21, 2024 | 25.48 | 25.91 | 25.48 | 25.91 | 25.82 | 2.18% | 6,118 |
Aug 20, 2024 | 25.71 | 26.02 | 25.36 | 25.36 | 25.27 | -2.12% | 6,037 |
Aug 19, 2024 | 25.64 | 25.91 | 25.64 | 25.91 | 25.82 | 1.76% | 13,377 |
Aug 16, 2024 | 25.56 | 25.60 | 25.36 | 25.46 | 25.37 | 0.54% | 2,101 |
Aug 15, 2024 | 24.95 | 25.54 | 24.95 | 25.32 | 25.24 | 4.19% | 9,745 |
Aug 14, 2024 | 24.88 | 24.88 | 24.13 | 24.30 | 24.22 | -0.62% | 6,022 |
Aug 13, 2024 | 24.02 | 24.46 | 23.81 | 24.46 | 24.37 | 3.79% | 1,874 |
Aug 12, 2024 | 24.23 | 24.23 | 23.49 | 23.56 | 23.48 | -2.76% | 28,882 |
Aug 9, 2024 | 24.18 | 24.30 | 24.09 | 24.23 | 24.15 | -0.14% | 4,362 |
Aug 8, 2024 | 24.03 | 24.34 | 23.95 | 24.26 | 24.18 | 4.04% | 11,009 |
Aug 7, 2024 | 24.63 | 24.66 | 23.20 | 23.32 | 23.24 | -1.93% | 19,673 |
Aug 6, 2024 | 23.64 | 24.19 | 23.24 | 23.78 | 23.70 | 3.07% | 6,678 |
Aug 5, 2024 | 22.61 | 23.70 | 21.55 | 23.07 | 22.99 | -6.93% | 54,072 |
Aug 2, 2024 | 25.00 | 25.01 | 24.25 | 24.79 | 24.70 | -6.21% | 34,091 |
Aug 1, 2024 | 28.13 | 28.33 | 26.25 | 26.43 | 26.34 | -6.41% | 61,585 |
Jul 31, 2024 | 28.05 | 29.37 | 27.92 | 28.24 | 28.15 | 0.75% | 23,712 |
Jul 30, 2024 | 27.84 | 28.07 | 27.60 | 28.03 | 27.94 | 1.49% | 15,371 |
Jul 29, 2024 | 28.21 | 28.21 | 27.50 | 27.62 | 27.53 | -1.32% | 37,599 |
Jul 26, 2024 | 28.18 | 28.60 | 27.48 | 27.99 | 27.90 | 2.12% | 21,480 |
Jul 25, 2024 | 26.68 | 27.90 | 26.51 | 27.41 | 27.32 | 3.61% | 62,367 |
Jul 24, 2024 | 27.27 | 27.48 | 26.41 | 26.46 | 26.37 | -3.03% | 17,747 |
Jul 23, 2024 | 27.10 | 27.63 | 26.64 | 27.28 | 27.19 | 0.86% | 29,859 |
Jul 22, 2024 | 26.37 | 27.05 | 25.77 | 27.05 | 26.96 | 3.67% | 27,110 |
Jul 19, 2024 | 26.51 | 26.51 | 26.05 | 26.09 | 26.01 | -1.57% | 6,956 |
Jul 18, 2024 | 27.27 | 27.99 | 26.23 | 26.51 | 26.42 | -2.83% | 41,737 |
Jul 17, 2024 | 27.40 | 28.33 | 27.14 | 27.28 | 27.19 | -2.26% | 56,647 |
Jul 16, 2024 | 26.50 | 27.92 | 26.24 | 27.91 | 27.82 | 8.19% | 69,448 |
Jul 15, 2024 | 25.53 | 26.20 | 25.37 | 25.80 | 25.71 | 2.13% | 45,896 |
Jul 12, 2024 | 25.30 | 25.49 | 25.15 | 25.26 | 25.17 | 2.35% | 38,270 |
Jul 11, 2024 | 23.94 | 24.73 | 23.90 | 24.68 | 24.60 | 6.83% | 14,926 |
Jul 10, 2024 | 22.97 | 23.10 | 22.72 | 23.10 | 23.02 | 2.32% | 14,386 |
Jul 9, 2024 | 22.76 | 22.76 | 22.55 | 22.58 | 22.50 | -1.32% | 4,080 |
Jul 8, 2024 | 23.08 | 23.08 | 22.88 | 22.88 | 22.80 | 0.83% | 2,865 |
Jul 5, 2024 | 22.58 | 22.72 | 22.53 | 22.69 | 22.62 | -1.33% | 6,505 |
Jul 3, 2024 | 23.18 | 23.18 | 23.00 | 23.00 | 22.92 | 0.01% | 738 |
Jul 2, 2024 | 22.96 | 22.99 | 22.96 | 22.99 | 22.92 | 0.90% | 754 |
Jul 1, 2024 | 23.25 | 23.25 | 22.79 | 22.79 | 22.71 | -1.61% | 4,554 |
Jun 28, 2024 | 23.00 | 23.16 | 22.89 | 23.16 | 23.08 | 1.99% | 2,514 |
Jun 27, 2024 | 22.62 | 22.71 | 22.55 | 22.71 | 22.63 | 0.62% | 2,322 |
Jun 26, 2024 | 22.15 | 22.57 | 22.15 | 22.57 | 22.49 | -0.26% | 2,019 |
Jun 25, 2024 | 23.03 | 23.03 | 22.63 | 22.63 | 22.47 | -1.65% | 1,705 |
Jun 24, 2024 | 22.54 | 23.23 | 22.54 | 23.01 | 22.85 | 1.31% | 3,595 |
Jun 21, 2024 | 22.63 | 22.71 | 22.59 | 22.71 | 22.55 | 0.15% | 1,571 |
Jun 20, 2024 | 22.89 | 22.97 | 22.63 | 22.68 | 22.52 | -0.84% | 11,786 |
Jun 18, 2024 | 22.85 | 22.96 | 22.85 | 22.87 | 22.71 | 0.27% | 10,146 |
Jun 17, 2024 | 22.42 | 22.81 | 22.42 | 22.81 | 22.65 | 1.78% | 3,195 |
Jun 14, 2024 | 22.88 | 22.88 | 22.34 | 22.41 | 22.26 | -3.28% | 774 |
Jun 13, 2024 | 23.14 | 23.20 | 23.02 | 23.17 | 23.01 | -2.17% | 1,027 |
Jun 12, 2024 | 24.16 | 24.17 | 23.66 | 23.69 | 23.52 | 3.52% | 3,417 |
Jun 11, 2024 | 22.55 | 22.88 | 22.55 | 22.88 | 22.72 | -0.79% | 9,135 |
Jun 10, 2024 | 22.87 | 23.07 | 22.87 | 23.06 | 22.90 | -1.04% | 977 |
Jun 7, 2024 | 23.55 | 23.66 | 23.31 | 23.31 | 23.14 | -2.23% | 3,395 |
Jun 6, 2024 | 23.88 | 23.88 | 23.82 | 23.84 | 23.67 | -1.26% | 1,454 |
Jun 5, 2024 | 24.01 | 24.14 | 24.01 | 24.14 | 23.97 | 2.31% | 1,425 |
Jun 4, 2024 | 23.68 | 23.79 | 23.60 | 23.60 | 23.43 | -2.93% | 3,204 |