ProShares Ultra SmallCap600 (SAA)

NYSEARCA: SAA · Real-Time Price · USD

38.57

+0.30 (0.79%)

At close: Aug 14, 2026, 4:00 PM EDT

38.48

-0.09 (-0.24%)

After-hours: Aug 14, 2026, 8:00 PM EDT

SAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	38.16	38.57	38.16	38.57	38.57	0.78%	1,387
Aug 13, 2026	38.41	38.41	38.09	38.27	38.27	0.93%	2,868
Aug 12, 2026	37.95	38.04	37.80	37.92	37.92	0.79%	2,213
Aug 11, 2026	37.72	37.83	37.63	37.63	37.63	0.50%	1,338
Aug 10, 2026	37.77	37.77	37.44	37.44	37.44	-1.16%	2,667
Aug 7, 2026	38.05	38.05	37.44	37.88	37.88	1.12%	6,517
Aug 6, 2026	37.49	37.96	37.46	37.46	37.46	-1.60%	2,718
Aug 5, 2026	38.51	38.76	38.06	38.06	38.06	-1.90%	4,943
Aug 4, 2026	37.82	38.94	37.82	38.80	38.80	3.37%	4,200
Aug 3, 2026	36.15	37.54	36.15	37.54	37.54	3.81%	7,280
Jul 31, 2026	36.32	36.33	35.83	36.16	36.16	-0.46%	3,854
Jul 30, 2026	35.68	36.33	35.68	36.33	36.32	1.90%	735
Jul 29, 2026	36.01	36.49	35.65	35.65	35.65	-2.87%	1,721
Jul 28, 2026	36.64	36.70	36.34	36.70	36.70	1.11%	1,754
Jul 27, 2026	36.15	36.30	36.00	36.30	36.30	0.86%	1,289
Jul 24, 2026	36.38	36.38	35.99	35.99	35.99	0.24%	845
Jul 23, 2026	35.62	36.21	35.61	35.90	35.90	-1.54%	4,197
Jul 22, 2026	36.98	36.98	36.42	36.47	36.46	-1.21%	2,164
Jul 21, 2026	36.68	36.91	36.53	36.91	36.91	2.01%	2,976
Jul 20, 2026	36.57	36.57	36.18	36.18	36.18	-1.26%	959
Jul 17, 2026	36.61	36.70	36.41	36.65	36.65	-1.51%	2,655
Jul 16, 2026	37.44	37.44	37.11	37.21	37.21	1.39%	4,724
Jul 15, 2026	36.83	36.91	36.63	36.70	36.70	0.94%	2,789
Jul 14, 2026	36.54	36.54	36.33	36.36	36.36	0.81%	6,185
Jul 13, 2026	36.55	36.55	35.98	36.07	36.07	-0.91%	907
Jul 10, 2026	36.34	36.65	36.34	36.40	36.40	0.07%	2,851
Jul 9, 2026	35.71	36.51	35.71	36.38	36.38	2.27%	3,912
Jul 8, 2026	35.77	35.77	35.15	35.57	35.57	-2.36%	5,403
Jul 7, 2026	36.82	36.82	36.24	36.43	36.43	-1.66%	7,230
Jul 6, 2026	36.72	37.27	36.72	37.04	37.04	0.49%	4,957
Jul 2, 2026	37.91	37.91	36.36	36.86	36.86	-1.71%	9,096
Jul 1, 2026	38.01	38.39	37.50	37.50	37.50	-1.06%	10,980
Jun 30, 2026	37.45	37.99	37.45	37.90	37.90	1.60%	5,328
Jun 29, 2026	37.21	37.32	36.63	37.31	37.31	-0.47%	5,759
Jun 26, 2026	36.75	37.48	36.75	37.48	37.48	1.91%	6,572
Jun 25, 2026	36.50	37.13	36.35	36.78	36.78	2.23%	37,842
Jun 24, 2026	35.52	36.44	35.52	35.98	35.98	2.21%	35,659
Jun 23, 2026	35.26	35.43	35.23	35.23	35.20	-0.55%	2,859
Jun 22, 2026	35.58	35.58	35.43	35.43	35.39	0.18%	1,031
Jun 18, 2026	35.30	35.43	35.02	35.36	35.33	3.61%	1,783
Jun 17, 2026	35.30	35.53	34.13	34.13	34.10	-2.61%	2,018
Jun 16, 2026	35.91	35.91	35.05	35.05	35.01	-1.06%	2,277
Jun 15, 2026	36.48	36.48	35.42	35.42	35.39	-0.16%	5,078
Jun 12, 2026	35.37	35.74	35.37	35.48	35.44	2.03%	2,582
Jun 11, 2026	33.91	34.77	33.61	34.77	34.74	4.67%	1,744
Jun 10, 2026	34.01	34.27	33.22	33.22	33.19	-1.12%	3,178
Jun 9, 2026	34.02	34.09	32.64	33.60	33.57	1.61%	4,759
Jun 8, 2026	33.28	33.55	33.07	33.07	33.03	1.21%	1,251
Jun 5, 2026	33.38	33.38	32.61	32.67	32.64	-3.36%	6,805
Jun 4, 2026	32.86	33.94	32.86	33.81	33.77	2.42%	3,752