ProShares Ultra SmallCap600 (SAA)
NYSEARCA: SAA · Real-Time Price · USD
27.43
+0.14 (0.51%)
At close: Apr 2, 2026, 4:00 PM EDT
27.43
0.00 (0.00%)
After-hours: Apr 2, 2026, 4:10 PM EDT
SAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 26.52 | 27.43 | 26.47 | 27.43 | 27.43 | 0.51% | 8,322 |
| Apr 1, 2026 | 27.09 | 27.68 | 27.09 | 27.30 | 27.30 | 1.28% | 1,277 |
| Mar 31, 2026 | 26.37 | 26.95 | 26.05 | 26.95 | 26.95 | 5.46% | 4,182 |
| Mar 30, 2026 | 26.60 | 26.60 | 25.56 | 25.56 | 25.55 | -1.37% | 8,756 |
| Mar 27, 2026 | 26.45 | 26.45 | 25.91 | 25.91 | 25.91 | -3.10% | 642 |
| Mar 26, 2026 | 27.07 | 27.56 | 26.74 | 26.74 | 26.74 | -2.11% | 23,830 |
| Mar 25, 2026 | 27.27 | 27.34 | 27.23 | 27.32 | 27.32 | 1.70% | 2,829 |
| Mar 24, 2026 | 26.59 | 27.07 | 26.59 | 26.86 | 26.82 | 1.17% | 2,846 |
| Mar 23, 2026 | 26.23 | 27.17 | 25.57 | 26.55 | 26.51 | 4.54% | 16,890 |
| Mar 20, 2026 | 25.95 | 25.95 | 25.23 | 25.40 | 25.36 | -4.11% | 16,231 |
| Mar 19, 2026 | 25.63 | 26.49 | 25.63 | 26.49 | 26.45 | 0.92% | 2,008 |
| Mar 18, 2026 | 26.64 | 26.71 | 26.24 | 26.24 | 26.21 | -2.58% | 4,883 |
| Mar 17, 2026 | 26.68 | 26.95 | 26.68 | 26.94 | 26.90 | 1.62% | 516 |
| Mar 16, 2026 | 26.67 | 26.79 | 26.51 | 26.51 | 26.47 | 1.72% | 1,449 |
| Mar 13, 2026 | 26.32 | 26.32 | 25.97 | 26.06 | 26.03 | -0.50% | 5,112 |
| Mar 12, 2026 | 26.73 | 26.73 | 26.20 | 26.20 | 26.16 | -3.75% | 1,401 |
| Mar 11, 2026 | 27.06 | 27.22 | 26.82 | 27.22 | 27.18 | -0.54% | 1,211 |
| Mar 10, 2026 | 27.61 | 27.89 | 27.36 | 27.36 | 27.32 | -0.63% | 4,956 |
| Mar 9, 2026 | 26.58 | 27.54 | 25.77 | 27.54 | 27.50 | 0.84% | 8,039 |
| Mar 6, 2026 | 27.74 | 27.74 | 27.11 | 27.31 | 27.27 | -4.76% | 5,295 |
| Mar 5, 2026 | 29.13 | 29.23 | 28.24 | 28.67 | 28.63 | -3.46% | 9,901 |
| Mar 4, 2026 | 29.73 | 29.78 | 29.33 | 29.70 | 29.66 | 1.07% | 1,144 |
| Mar 3, 2026 | 28.54 | 29.50 | 28.22 | 29.39 | 29.34 | -2.17% | 6,938 |
| Mar 2, 2026 | 29.19 | 30.19 | 28.94 | 30.04 | 29.99 | 1.25% | 4,940 |
| Feb 27, 2026 | 29.54 | 29.67 | 29.43 | 29.67 | 29.62 | -2.62% | 2,171 |
| Feb 26, 2026 | 29.99 | 30.91 | 29.86 | 30.47 | 30.42 | 1.16% | 4,518 |
| Feb 25, 2026 | 30.00 | 30.12 | 29.44 | 30.12 | 30.07 | 0.73% | 1,943 |
| Feb 24, 2026 | 29.69 | 29.99 | 29.69 | 29.90 | 29.86 | 2.10% | 2,376 |
| Feb 23, 2026 | 30.23 | 30.23 | 29.15 | 29.28 | 29.24 | -4.11% | 11,572 |
| Feb 20, 2026 | 30.04 | 30.54 | 30.04 | 30.54 | 30.50 | 0.84% | 2,502 |
| Feb 19, 2026 | 30.17 | 30.29 | 29.96 | 30.29 | 30.24 | -0.61% | 2,420 |
| Feb 18, 2026 | 30.46 | 30.76 | 30.24 | 30.47 | 30.43 | 0.91% | 5,480 |
| Feb 17, 2026 | 29.98 | 30.43 | 29.66 | 30.19 | 30.15 | -0.33% | 10,551 |
| Feb 13, 2026 | 29.40 | 30.55 | 29.40 | 30.29 | 30.25 | 2.43% | 13,801 |
| Feb 12, 2026 | 31.00 | 31.26 | 29.24 | 29.58 | 29.53 | -3.76% | 7,397 |
| Feb 11, 2026 | 31.26 | 31.26 | 30.64 | 30.73 | 30.69 | -0.26% | 2,984 |
| Feb 10, 2026 | 31.07 | 31.16 | 30.81 | 30.81 | 30.77 | 0.07% | 8,828 |
| Feb 9, 2026 | 31.00 | 31.05 | 30.79 | 30.79 | 30.75 | -0.83% | 9,050 |
| Feb 6, 2026 | 29.89 | 31.10 | 29.88 | 31.05 | 31.01 | 6.44% | 9,857 |
| Feb 5, 2026 | 29.48 | 30.03 | 29.09 | 29.17 | 29.13 | -1.52% | 7,404 |
| Feb 4, 2026 | 29.74 | 29.97 | 29.37 | 29.62 | 29.58 | 1.54% | 7,468 |
| Feb 3, 2026 | 29.17 | 29.54 | 28.59 | 29.17 | 29.13 | 0.03% | 9,790 |
| Feb 2, 2026 | 28.66 | 29.44 | 28.66 | 29.16 | 29.12 | 2.11% | 6,503 |
| Jan 30, 2026 | 28.46 | 28.76 | 28.22 | 28.56 | 28.52 | -1.05% | 8,730 |
| Jan 29, 2026 | 28.82 | 28.87 | 28.25 | 28.87 | 28.82 | 0.86% | 6,096 |
| Jan 28, 2026 | 29.32 | 29.32 | 28.61 | 28.62 | 28.58 | -1.14% | 4,379 |
| Jan 27, 2026 | 28.93 | 29.00 | 28.93 | 28.95 | 28.91 | -0.53% | 3,192 |
| Jan 26, 2026 | 29.43 | 29.43 | 28.91 | 29.10 | 29.06 | 0.04% | 5,234 |
| Jan 23, 2026 | 30.00 | 30.21 | 29.07 | 29.09 | 29.05 | -3.70% | 4,765 |
| Jan 22, 2026 | 30.59 | 30.81 | 30.21 | 30.21 | 30.17 | 0.64% | 10,224 |