ProShares Ultra SmallCap600 (SAA)
NYSEARCA: SAA · Real-Time Price · USD
24.98
-0.06 (-0.25%)
At close: Oct 17, 2025, 4:00 PM EDT
24.89
-0.09 (-0.34%)
After-hours: Oct 17, 2025, 8:00 PM EDT
SAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 25.00 | 25.09 | 24.89 | 24.98 | 24.98 | -0.24% | 2,019 |
| Oct 16, 2025 | 25.51 | 25.52 | 24.88 | 25.04 | 25.04 | -2.23% | 1,746 |
| Oct 15, 2025 | 25.73 | 25.82 | 25.54 | 25.61 | 25.61 | 1.17% | 1,510 |
| Oct 14, 2025 | 24.15 | 25.32 | 24.15 | 25.32 | 25.32 | 3.63% | 1,607 |
| Oct 13, 2025 | 24.10 | 24.63 | 24.10 | 24.43 | 24.43 | 3.65% | 16,945 |
| Oct 10, 2025 | 25.17 | 25.18 | 23.57 | 23.57 | 23.57 | -6.35% | 8,290 |
| Oct 9, 2025 | 25.22 | 25.29 | 24.93 | 25.17 | 25.17 | -2.13% | 9,172 |
| Oct 8, 2025 | 25.36 | 25.72 | 25.36 | 25.72 | 25.72 | 1.35% | 8,679 |
| Oct 7, 2025 | 25.96 | 25.96 | 25.37 | 25.37 | 25.37 | -2.61% | 2,214 |
| Oct 6, 2025 | 26.38 | 26.55 | 26.05 | 26.05 | 26.05 | -0.89% | 2,532 |
| Oct 3, 2025 | 26.24 | 26.75 | 26.24 | 26.29 | 26.29 | 1.63% | 3,488 |
| Oct 2, 2025 | 25.62 | 25.87 | 25.54 | 25.87 | 25.87 | 0.28% | 1,642 |
| Oct 1, 2025 | 25.61 | 25.88 | 25.40 | 25.79 | 25.79 | 0.71% | 4,006 |
| Sep 30, 2025 | 25.63 | 25.63 | 25.18 | 25.61 | 25.61 | 0.52% | 1,689 |
| Sep 29, 2025 | 25.96 | 25.96 | 25.30 | 25.48 | 25.48 | -0.06% | 5,672 |
| Sep 26, 2025 | 25.13 | 25.50 | 25.13 | 25.50 | 25.50 | 2.19% | 11,898 |
| Sep 25, 2025 | 24.92 | 25.13 | 24.92 | 24.95 | 24.95 | -1.86% | 4,087 |
| Sep 24, 2025 | 25.70 | 25.75 | 25.42 | 25.42 | 25.42 | -2.33% | 1,309 |
| Sep 23, 2025 | 26.51 | 26.60 | 25.97 | 26.03 | 25.95 | -0.21% | 3,366 |
| Sep 22, 2025 | 25.88 | 26.09 | 25.68 | 26.09 | 26.00 | 0.37% | 11,158 |
| Sep 19, 2025 | 26.60 | 26.60 | 25.95 | 25.99 | 25.91 | -2.12% | 9,263 |
| Sep 18, 2025 | 25.75 | 26.57 | 25.70 | 26.55 | 26.47 | 4.62% | 20,443 |
| Sep 17, 2025 | 25.77 | 26.22 | 25.38 | 25.38 | 25.30 | -0.14% | 11,946 |
| Sep 16, 2025 | 25.25 | 25.42 | 25.05 | 25.42 | 25.34 | -0.23% | 2,140 |
| Sep 15, 2025 | 25.55 | 25.57 | 25.47 | 25.47 | 25.40 | -0.18% | 3,493 |
| Sep 12, 2025 | 26.01 | 26.01 | 25.46 | 25.52 | 25.44 | -2.42% | 10,025 |
| Sep 11, 2025 | 25.50 | 26.15 | 25.50 | 26.15 | 26.07 | 4.15% | 6,131 |
| Sep 10, 2025 | 25.38 | 25.47 | 24.91 | 25.11 | 25.04 | -0.27% | 4,559 |
| Sep 9, 2025 | 25.55 | 25.55 | 25.02 | 25.18 | 25.10 | -1.89% | 14,059 |
| Sep 8, 2025 | 25.75 | 25.75 | 25.06 | 25.67 | 25.59 | -0.45% | 9,980 |
| Sep 5, 2025 | 26.00 | 26.18 | 25.41 | 25.78 | 25.70 | 0.33% | 12,179 |
| Sep 4, 2025 | 25.05 | 25.70 | 25.05 | 25.69 | 25.62 | 3.19% | 3,674 |
| Sep 3, 2025 | 25.09 | 25.09 | 24.67 | 24.90 | 24.82 | -0.32% | 2,376 |
| Sep 2, 2025 | 24.64 | 24.98 | 24.64 | 24.98 | 24.90 | -1.53% | 3,965 |
| Aug 29, 2025 | 25.70 | 25.70 | 25.32 | 25.37 | 25.29 | -0.94% | 3,929 |
| Aug 28, 2025 | 25.62 | 25.62 | 25.28 | 25.61 | 25.53 | -0.16% | 23,403 |
| Aug 27, 2025 | 25.42 | 25.65 | 25.42 | 25.65 | 25.57 | 1.47% | 4,386 |
| Aug 26, 2025 | 24.95 | 25.45 | 24.91 | 25.28 | 25.20 | 0.32% | 13,773 |
| Aug 25, 2025 | 25.62 | 25.62 | 25.20 | 25.20 | 25.12 | -1.59% | 6,640 |
| Aug 22, 2025 | 24.93 | 25.65 | 24.93 | 25.61 | 25.53 | 7.84% | 12,144 |
| Aug 21, 2025 | 23.59 | 23.84 | 23.59 | 23.74 | 23.67 | -0.31% | 5,589 |
| Aug 20, 2025 | 23.74 | 23.82 | 23.60 | 23.82 | 23.74 | -0.82% | 1,695 |
| Aug 19, 2025 | 24.22 | 24.25 | 23.94 | 24.01 | 23.94 | 0.03% | 7,115 |
| Aug 18, 2025 | 23.95 | 24.12 | 23.82 | 24.01 | 23.93 | 0.39% | 10,917 |
| Aug 15, 2025 | 24.11 | 24.11 | 23.82 | 23.91 | 23.84 | -1.49% | 1,185 |
| Aug 14, 2025 | 24.53 | 24.53 | 24.02 | 24.27 | 24.20 | -2.86% | 8,741 |
| Aug 13, 2025 | 24.41 | 25.01 | 24.34 | 24.99 | 24.91 | 4.48% | 7,837 |
| Aug 12, 2025 | 23.49 | 23.92 | 23.49 | 23.92 | 23.84 | 6.52% | 5,952 |
| Aug 11, 2025 | 22.58 | 22.84 | 22.45 | 22.45 | 22.38 | -0.30% | 17,001 |
| Aug 8, 2025 | 22.65 | 22.65 | 22.52 | 22.52 | 22.45 | 0.62% | 335 |