ProShares Ultra SmallCap600 (SAA)

SAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	33.38	33.38	32.61	32.67	32.67	-3.36%	6,805
Jun 4, 2026	32.86	33.94	32.86	33.81	33.81	2.42%	3,752
Jun 3, 2026	33.15	33.15	33.01	33.01	33.01	-1.69%	1,769
Jun 2, 2026	32.66	33.57	32.66	33.57	33.57	1.62%	1,226
Jun 1, 2026	32.72	33.08	32.65	33.04	33.04	-0.17%	18,573
May 29, 2026	33.36	33.36	33.09	33.09	33.09	-2.18%	1,332
May 28, 2026	33.68	33.83	33.16	33.83	33.83	0.42%	2,182
May 27, 2026	33.88	34.04	33.61	33.69	33.69	0.32%	3,351
May 26, 2026	33.40	33.58	33.25	33.58	33.58	3.13%	3,066
May 22, 2026	32.10	32.61	32.10	32.56	32.56	1.89%	1,791
May 21, 2026	31.34	32.02	31.11	31.96	31.96	0.69%	1,990
May 20, 2026	30.56	31.80	30.56	31.74	31.74	3.47%	24,513
May 19, 2026	30.66	30.79	30.51	30.68	30.68	-1.79%	3,210
May 18, 2026	31.05	31.57	31.05	31.24	31.24	0.51%	11,842
May 15, 2026	31.18	31.28	31.02	31.08	31.08	-2.96%	2,117
May 14, 2026	31.94	32.29	31.94	32.03	32.02	1.06%	6,638
May 13, 2026	31.80	31.80	31.54	31.69	31.69	-0.82%	5,440
May 12, 2026	32.43	32.43	31.41	31.95	31.95	-2.55%	1,344
May 11, 2026	33.58	33.58	32.75	32.79	32.79	-1.53%	5,009
May 8, 2026	33.21	33.30	33.10	33.30	33.30	0.45%	9,072
May 7, 2026	33.38	33.68	32.81	33.15	33.15	-0.82%	11,711
May 6, 2026	33.33	33.43	32.98	33.43	33.42	1.32%	2,834
May 5, 2026	32.48	33.09	32.48	32.99	32.99	2.97%	5,116
May 4, 2026	32.49	32.84	31.99	32.04	32.04	-2.38%	25,314
May 1, 2026	33.04	33.04	32.66	32.82	32.82	0.50%	7,315
Apr 30, 2026	31.92	32.69	31.92	32.66	32.66	3.49%	3,381
Apr 29, 2026	32.00	32.00	31.53	31.55	31.55	-1.59%	4,951
Apr 28, 2026	32.26	32.26	31.98	32.07	32.06	-0.90%	2,519
Apr 27, 2026	32.38	32.40	32.28	32.36	32.36	0.06%	1,532
Apr 24, 2026	31.96	32.35	31.96	32.34	32.34	1.28%	2,649
Apr 23, 2026	32.11	32.11	31.56	31.93	31.93	-0.08%	2,915
Apr 22, 2026	32.52	32.52	31.87	31.96	31.95	0.63%	1,656
Apr 21, 2026	32.52	32.85	31.60	31.76	31.76	-1.33%	11,747
Apr 20, 2026	31.91	32.32	31.54	32.19	32.19	0.63%	8,553
Apr 17, 2026	31.04	32.47	31.04	31.98	31.98	4.35%	23,407
Apr 16, 2026	30.71	30.74	30.50	30.65	30.65	0.67%	4,432
Apr 15, 2026	30.31	30.45	30.20	30.45	30.45	-0.54%	3,439
Apr 14, 2026	30.57	30.85	30.57	30.61	30.61	1.16%	7,980
Apr 13, 2026	29.76	30.26	29.76	30.26	30.26	2.13%	1,370
Apr 10, 2026	30.17	30.17	29.53	29.63	29.63	-1.56%	6,724
Apr 9, 2026	28.87	30.10	28.87	30.10	30.10	2.40%	30,780
Apr 8, 2026	29.43	29.69	29.40	29.40	29.39	5.24%	1,043
Apr 7, 2026	27.56	27.99	27.56	27.93	27.93	0.45%	5,004
Apr 6, 2026	27.54	27.88	27.39	27.80	27.80	1.35%	8,417
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	-1.38%	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.