ProShares Ultra SmallCap600 (SAA)
NYSEARCA: SAA · Real-Time Price · USD
18.73
-0.01 (-0.05%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 18.50 | 18.65 | 18.50 | 18.65 | 18.65 | -0.49% | 1,255 |
| Apr 24, 2025 | 18.23 | 18.74 | 18.23 | 18.74 | 18.74 | 3.87% | 3,322 |
| Apr 23, 2025 | 18.66 | 18.97 | 18.00 | 18.04 | 18.04 | 2.67% | 16,662 |
| Apr 22, 2025 | 17.24 | 17.57 | 17.24 | 17.57 | 17.57 | 5.05% | 2,998 |
| Apr 21, 2025 | 16.95 | 17.06 | 16.38 | 16.73 | 16.73 | -3.83% | 6,010 |
| Apr 17, 2025 | 17.26 | 17.51 | 17.26 | 17.39 | 17.39 | 1.65% | 5,271 |
| Apr 16, 2025 | 17.05 | 17.37 | 16.86 | 17.11 | 17.11 | -2.12% | 12,653 |
| Apr 15, 2025 | 17.59 | 17.95 | 17.43 | 17.48 | 17.48 | -0.40% | 2,792 |
| Apr 14, 2025 | 17.73 | 17.73 | 17.17 | 17.55 | 17.55 | 2.75% | 13,520 |
| Apr 11, 2025 | 16.33 | 17.21 | 16.19 | 17.08 | 17.08 | 1.79% | 17,836 |
| Apr 10, 2025 | 17.18 | 17.18 | 16.14 | 16.78 | 16.78 | -8.76% | 15,499 |
| Apr 9, 2025 | 15.45 | 18.56 | 15.23 | 18.39 | 18.39 | 18.23% | 44,144 |
| Apr 8, 2025 | 17.84 | 17.84 | 15.22 | 15.56 | 15.56 | -6.03% | 16,810 |
| Apr 7, 2025 | 15.63 | 17.92 | 15.50 | 16.55 | 16.55 | -2.34% | 23,137 |
| Apr 4, 2025 | 17.21 | 17.47 | 16.25 | 16.95 | 16.95 | -9.18% | 23,107 |
| Apr 3, 2025 | 19.98 | 20.04 | 18.65 | 18.66 | 18.66 | -14.16% | 20,333 |
| Apr 2, 2025 | 20.98 | 21.74 | 20.84 | 21.74 | 21.74 | 3.34% | 2,761 |
| Apr 1, 2025 | 20.78 | 21.07 | 20.52 | 21.04 | 21.04 | 0.05% | 7,938 |
| Mar 31, 2025 | 20.72 | 21.03 | 20.72 | 21.03 | 21.03 | 1.25% | 1,818 |
| 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 |