ProShares Ultra SmallCap600 (SAA)
NYSEARCA: SAA · Real-Time Price · USD
30.54
+0.25 (0.84%)
At close: Feb 20, 2026, 4:00 PM EST
30.54
0.00 (0.00%)
After-hours: Feb 20, 2026, 4:10 PM EST
SAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 30.04 | 30.49 | 30.04 | 30.22 | - | -0.21% | 1,624 |
| Feb 19, 2026 | 30.17 | 30.29 | 29.96 | 30.29 | 30.28 | -0.61% | 2,420 |
| Feb 18, 2026 | 30.46 | 30.76 | 30.24 | 30.47 | 30.47 | 0.91% | 5,480 |
| Feb 17, 2026 | 29.98 | 30.43 | 29.66 | 30.19 | 30.19 | -0.33% | 10,551 |
| Feb 13, 2026 | 29.40 | 30.55 | 29.40 | 30.29 | 30.29 | 2.43% | 13,801 |
| Feb 12, 2026 | 31.00 | 31.26 | 29.24 | 29.58 | 29.58 | -3.76% | 7,397 |
| Feb 11, 2026 | 31.26 | 31.26 | 30.64 | 30.73 | 30.73 | -0.26% | 2,984 |
| Feb 10, 2026 | 31.07 | 31.16 | 30.81 | 30.81 | 30.81 | 0.07% | 8,828 |
| Feb 9, 2026 | 31.00 | 31.05 | 30.79 | 30.79 | 30.79 | -0.83% | 9,050 |
| Feb 6, 2026 | 29.89 | 31.10 | 29.88 | 31.05 | 31.05 | 6.44% | 9,857 |
| Feb 5, 2026 | 29.48 | 30.03 | 29.09 | 29.17 | 29.17 | -1.52% | 7,404 |
| Feb 4, 2026 | 29.74 | 29.97 | 29.37 | 29.62 | 29.62 | 1.54% | 7,456 |
| Feb 3, 2026 | 29.17 | 29.54 | 28.59 | 29.17 | 29.17 | 0.03% | 8,913 |
| Feb 2, 2026 | 28.66 | 29.44 | 28.66 | 29.16 | 29.16 | 2.11% | 6,503 |
| Jan 30, 2026 | 28.46 | 28.76 | 28.22 | 28.56 | 28.56 | -1.05% | 8,730 |
| Jan 29, 2026 | 28.82 | 28.87 | 28.25 | 28.87 | 28.87 | 0.86% | 6,096 |
| Jan 28, 2026 | 29.32 | 29.32 | 28.61 | 28.62 | 28.62 | -1.14% | 4,338 |
| Jan 27, 2026 | 28.93 | 29.00 | 28.93 | 28.95 | 28.95 | -0.53% | 3,192 |
| Jan 26, 2026 | 29.43 | 29.43 | 28.91 | 29.10 | 29.10 | 0.04% | 5,234 |
| Jan 23, 2026 | 30.00 | 30.21 | 29.07 | 29.09 | 29.09 | -3.70% | 4,765 |
| Jan 22, 2026 | 30.59 | 30.81 | 30.21 | 30.21 | 30.21 | 0.64% | 10,224 |
| Jan 21, 2026 | 29.20 | 30.02 | 29.20 | 30.02 | 30.02 | 5.11% | 2,407 |
| Jan 20, 2026 | 28.23 | 29.00 | 28.23 | 28.56 | 28.56 | -2.91% | 3,992 |
| Jan 16, 2026 | 29.87 | 29.87 | 29.35 | 29.42 | 29.42 | -0.71% | 5,285 |
| Jan 15, 2026 | 29.00 | 29.75 | 29.00 | 29.62 | 29.62 | 2.88% | 7,708 |
| Jan 14, 2026 | 28.63 | 28.80 | 28.42 | 28.80 | 28.79 | 1.35% | 1,842 |
| Jan 13, 2026 | 28.49 | 28.55 | 28.35 | 28.41 | 28.41 | -0.34% | 3,982 |
| Jan 12, 2026 | 28.01 | 28.51 | 28.01 | 28.51 | 28.51 | 0.21% | 4,193 |
| Jan 9, 2026 | 28.26 | 28.45 | 28.01 | 28.45 | 28.45 | 1.54% | 2,959 |
| Jan 8, 2026 | 27.12 | 28.07 | 27.12 | 28.02 | 28.02 | 2.95% | 9,360 |
| Jan 7, 2026 | 27.18 | 27.45 | 27.11 | 27.22 | 27.22 | -1.99% | 4,760 |
| Jan 6, 2026 | 26.74 | 27.77 | 26.74 | 27.77 | 27.77 | 3.31% | 3,560 |
| Jan 5, 2026 | 26.53 | 27.15 | 26.53 | 26.88 | 26.88 | 2.36% | 2,930 |
| Jan 2, 2026 | 26.20 | 26.35 | 25.75 | 26.26 | 26.26 | 1.86% | 3,477 |
| Dec 31, 2025 | 26.14 | 26.14 | 25.78 | 25.78 | 25.78 | -2.46% | 2,997 |
| Dec 30, 2025 | 26.73 | 26.73 | 26.43 | 26.43 | 26.43 | -1.20% | 41,476 |
| Dec 29, 2025 | 27.21 | 27.21 | 26.71 | 26.75 | 26.75 | -1.18% | 1,341 |
| Dec 26, 2025 | 26.92 | 27.07 | 26.88 | 27.07 | 27.07 | - | 737 |
| Dec 24, 2025 | 27.11 | 27.11 | 27.01 | 27.07 | 27.07 | 0.41% | 2,447 |
| Dec 23, 2025 | 27.01 | 27.10 | 26.94 | 26.96 | 26.83 | -1.03% | 4,105 |
| Dec 22, 2025 | 27.44 | 27.50 | 27.24 | 27.24 | 27.11 | 1.35% | 3,294 |
| Dec 19, 2025 | 26.93 | 26.95 | 26.88 | 26.88 | 26.75 | 0.25% | 800 |
| Dec 18, 2025 | 26.88 | 27.24 | 26.81 | 26.81 | 26.68 | 0.68% | 2,914 |
| Dec 17, 2025 | 27.16 | 27.16 | 26.62 | 26.63 | 26.50 | -0.97% | 4,831 |
| Dec 16, 2025 | 27.05 | 27.05 | 26.72 | 26.89 | 26.76 | -0.98% | 3,863 |
| Dec 15, 2025 | 27.58 | 27.58 | 26.94 | 27.16 | 27.03 | -0.75% | 6,474 |
| Dec 12, 2025 | 27.90 | 27.90 | 27.05 | 27.36 | 27.23 | -2.00% | 11,676 |
| Dec 11, 2025 | 27.90 | 28.08 | 27.77 | 27.92 | 27.79 | 1.78% | 3,754 |
| Dec 10, 2025 | 26.61 | 27.67 | 26.60 | 27.43 | 27.30 | 4.06% | 7,100 |
| Dec 9, 2025 | 26.35 | 26.48 | 26.34 | 26.36 | 26.24 | 1.27% | 1,323 |