ProShares Ultra SmallCap600 (SAA)
NYSEARCA: SAA · Real-Time Price · USD
20.77
-0.98 (-4.51%)
At close: Mar 28, 2025, 4:00 PM
21.03
+0.26 (1.26%)
After-hours: Mar 28, 2025, 8:00 PM EDT
SAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.55 | 21.55 | 20.57 | 20.77 | 20.77 | -4.51% | 5,088 |
| Mar 27, 2025 | 21.66 | 21.97 | 21.56 | 21.75 | 21.75 | -0.82% | 8,052 |
| Mar 26, 2025 | 22.36 | 22.36 | 21.79 | 21.93 | 21.93 | -1.44% | 5,795 |
| Mar 25, 2025 | 22.33 | 22.64 | 22.19 | 22.25 | 22.20 | -1.16% | 7,494 |
| Mar 24, 2025 | 22.19 | 22.51 | 22.15 | 22.51 | 22.46 | 5.26% | 5,374 |
| Mar 21, 2025 | 21.20 | 21.48 | 21.10 | 21.39 | 21.34 | -3.41% | 4,206 |
| Mar 20, 2025 | 21.64 | 22.14 | 21.64 | 22.14 | 22.09 | 1.33% | 1,731 |
| Mar 19, 2025 | 21.54 | 22.07 | 21.49 | 21.85 | 21.80 | 2.32% | 6,918 |
| Mar 18, 2025 | 21.56 | 21.56 | 21.25 | 21.36 | 21.31 | -1.37% | 4,764 |
| Mar 17, 2025 | 21.36 | 21.72 | 21.27 | 21.65 | 21.60 | 2.24% | 7,366 |
| Mar 14, 2025 | 20.50 | 21.18 | 20.50 | 21.18 | 21.13 | 5.06% | 11,252 |
| Mar 13, 2025 | 21.00 | 21.00 | 20.03 | 20.16 | 20.11 | -3.55% | 7,145 |
| Mar 12, 2025 | 21.73 | 21.73 | 20.76 | 20.90 | 20.85 | -1.02% | 11,474 |
| Mar 11, 2025 | 21.28 | 21.32 | 20.83 | 21.12 | 21.07 | -0.67% | 5,897 |
| Mar 10, 2025 | 21.70 | 22.08 | 20.97 | 21.26 | 21.21 | -5.32% | 20,451 |
| Mar 7, 2025 | 22.09 | 22.49 | 21.64 | 22.45 | 22.40 | 1.08% | 8,811 |
| Mar 6, 2025 | 22.18 | 22.46 | 21.93 | 22.22 | 22.17 | -2.18% | 12,517 |
| Mar 5, 2025 | 22.10 | 22.73 | 22.09 | 22.71 | 22.66 | 1.58% | 8,407 |
| Mar 4, 2025 | 22.51 | 22.82 | 21.85 | 22.36 | 22.30 | -1.74% | 30,730 |
| Mar 3, 2025 | 24.18 | 24.33 | 22.75 | 22.75 | 22.70 | -6.91% | 20,798 |
| Feb 28, 2025 | 23.63 | 24.44 | 23.50 | 24.44 | 24.39 | 4.00% | 8,488 |
| Feb 27, 2025 | 24.75 | 24.75 | 23.50 | 23.50 | 23.45 | -4.63% | 10,965 |
| Feb 26, 2025 | 24.84 | 24.91 | 24.26 | 24.64 | 24.58 | 1.40% | 6,901 |
| Feb 25, 2025 | 24.43 | 24.80 | 24.15 | 24.30 | 24.25 | -1.58% | 8,779 |
| Feb 24, 2025 | 24.77 | 24.80 | 24.48 | 24.69 | 24.63 | -0.03% | 8,031 |
| Feb 21, 2025 | 25.48 | 25.48 | 24.60 | 24.70 | 24.64 | -5.52% | 4,154 |
| Feb 20, 2025 | 26.54 | 26.54 | 25.83 | 26.14 | 26.08 | -1.95% | 17,747 |
| Feb 19, 2025 | 26.41 | 26.73 | 26.41 | 26.66 | 26.60 | -0.73% | 7,413 |
| Feb 18, 2025 | 26.58 | 26.86 | 26.58 | 26.86 | 26.80 | 1.23% | 5,263 |
| Feb 14, 2025 | 26.72 | 26.72 | 26.52 | 26.53 | 26.47 | 0.53% | 5,001 |
| Feb 13, 2025 | 26.25 | 26.52 | 26.16 | 26.39 | 26.33 | 1.73% | 9,854 |
| Feb 12, 2025 | 25.80 | 26.07 | 25.80 | 25.94 | 25.88 | -2.41% | 3,919 |
| Feb 11, 2025 | 26.11 | 26.58 | 26.11 | 26.58 | 26.52 | -0.30% | 2,383 |
| Feb 10, 2025 | 26.71 | 26.80 | 26.56 | 26.66 | 26.60 | 0.12% | 3,564 |
| Feb 7, 2025 | 27.21 | 27.27 | 26.59 | 26.63 | 26.57 | -2.77% | 2,114 |
| Feb 6, 2025 | 27.18 | 27.39 | 27.18 | 27.39 | 27.33 | -0.78% | 388 |
| Feb 5, 2025 | 27.45 | 27.60 | 27.45 | 27.60 | 27.54 | 1.63% | 4,921 |
| Feb 4, 2025 | 26.73 | 27.17 | 26.73 | 27.16 | 27.10 | 2.11% | 2,853 |
| Feb 3, 2025 | 26.20 | 26.81 | 26.20 | 26.60 | 26.54 | -2.67% | 3,254 |
| Jan 31, 2025 | 27.76 | 27.85 | 27.33 | 27.33 | 27.27 | -1.70% | 2,206 |
| Jan 30, 2025 | 28.04 | 28.12 | 27.80 | 27.80 | 27.74 | 1.98% | 2,591 |
| Jan 29, 2025 | 27.42 | 27.47 | 27.26 | 27.26 | 27.20 | -0.75% | 2,320 |
| Jan 28, 2025 | 27.45 | 27.51 | 27.15 | 27.47 | 27.41 | 0.15% | 2,983 |
| Jan 27, 2025 | 27.06 | 27.61 | 27.06 | 27.43 | 27.37 | -0.68% | 11,215 |
| Jan 24, 2025 | 27.40 | 27.91 | 27.40 | 27.62 | 27.56 | -0.66% | 4,839 |
| Jan 23, 2025 | 27.36 | 27.83 | 27.32 | 27.80 | 27.74 | 0.85% | 5,501 |
| Jan 22, 2025 | 28.00 | 28.00 | 27.52 | 27.57 | 27.50 | -1.76% | 11,076 |
| Jan 21, 2025 | 27.88 | 28.11 | 27.80 | 28.06 | 28.00 | 3.01% | 50,313 |
| Jan 17, 2025 | 27.46 | 27.46 | 26.94 | 27.24 | 27.18 | 1.18% | 19,726 |
| Jan 16, 2025 | 26.58 | 26.92 | 26.58 | 26.92 | 26.86 | 0.56% | 2,802 |