ProShares Ultra SmallCap600 (SAA)
NYSEARCA: SAA · Real-Time Price · USD
21.48
+1.44 (7.18%)
At close: May 12, 2025, 4:00 PM
21.48
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.22 | 21.77 | 21.22 | 21.48 | 21.48 | 7.17% | 2,338 |
| May 9, 2025 | 20.27 | 20.27 | 20.04 | 20.04 | 20.04 | 0.31% | 325 |
| May 8, 2025 | 19.69 | 20.15 | 19.63 | 19.98 | 19.98 | 4.08% | 5,547 |
| May 7, 2025 | 19.43 | 19.49 | 19.13 | 19.20 | 19.20 | 0.02% | 3,843 |
| May 6, 2025 | 19.43 | 19.47 | 19.19 | 19.19 | 19.19 | -1.92% | 11,228 |
| May 5, 2025 | 19.62 | 19.88 | 19.56 | 19.57 | 19.57 | -1.40% | 5,221 |
| May 2, 2025 | 19.64 | 19.87 | 19.58 | 19.85 | 19.85 | 4.24% | 3,302 |
| May 1, 2025 | 18.77 | 19.30 | 18.77 | 19.04 | 19.04 | 1.33% | 4,110 |
| Apr 30, 2025 | 18.23 | 18.80 | 18.02 | 18.79 | 18.79 | -1.26% | 12,118 |
| Apr 29, 2025 | 18.58 | 19.03 | 18.58 | 19.03 | 19.03 | 0.92% | 3,056 |
| Apr 28, 2025 | 18.95 | 18.95 | 18.61 | 18.86 | 18.86 | 1.11% | 2,813 |
| Apr 25, 2025 | 18.50 | 18.65 | 18.50 | 18.65 | 18.65 | -0.49% | 1,255 |
| Apr 24, 2025 | 18.23 | 18.74 | 18.23 | 18.74 | 18.74 | 3.87% | 3,322 |
| Apr 23, 2025 | 18.66 | 18.97 | 18.00 | 18.04 | 18.04 | 2.67% | 16,662 |
| Apr 22, 2025 | 17.24 | 17.57 | 17.24 | 17.57 | 17.57 | 5.05% | 2,998 |
| Apr 21, 2025 | 16.95 | 17.06 | 16.38 | 16.73 | 16.73 | -3.83% | 6,010 |
| Apr 17, 2025 | 17.26 | 17.51 | 17.26 | 17.39 | 17.39 | 1.65% | 5,271 |
| Apr 16, 2025 | 17.05 | 17.37 | 16.86 | 17.11 | 17.11 | -2.12% | 12,653 |
| Apr 15, 2025 | 17.59 | 17.95 | 17.43 | 17.48 | 17.48 | -0.40% | 2,792 |
| Apr 14, 2025 | 17.73 | 17.73 | 17.17 | 17.55 | 17.55 | 2.75% | 13,520 |
| Apr 11, 2025 | 16.33 | 17.21 | 16.19 | 17.08 | 17.08 | 1.79% | 17,836 |
| Apr 10, 2025 | 17.18 | 17.18 | 16.14 | 16.78 | 16.78 | -8.76% | 15,499 |
| Apr 9, 2025 | 15.45 | 18.56 | 15.23 | 18.39 | 18.39 | 18.23% | 44,144 |
| Apr 8, 2025 | 17.84 | 17.84 | 15.22 | 15.56 | 15.56 | -6.03% | 16,810 |
| Apr 7, 2025 | 15.63 | 17.92 | 15.50 | 16.55 | 16.55 | -2.34% | 23,137 |
| Apr 4, 2025 | 17.21 | 17.47 | 16.25 | 16.95 | 16.95 | -9.18% | 23,107 |
| Apr 3, 2025 | 19.98 | 20.04 | 18.65 | 18.66 | 18.66 | -14.16% | 20,333 |
| Apr 2, 2025 | 20.98 | 21.74 | 20.84 | 21.74 | 21.74 | 3.34% | 2,761 |
| Apr 1, 2025 | 20.78 | 21.07 | 20.52 | 21.04 | 21.04 | 0.05% | 7,938 |
| Mar 31, 2025 | 20.72 | 21.03 | 20.72 | 21.03 | 21.03 | 1.25% | 1,818 |
| Mar 28, 2025 | 21.55 | 21.55 | 20.57 | 20.77 | 20.77 | -4.51% | 5,088 |
| Mar 27, 2025 | 21.66 | 21.97 | 21.56 | 21.75 | 21.75 | -0.82% | 8,052 |
| Mar 26, 2025 | 22.36 | 22.36 | 21.79 | 21.93 | 21.93 | -1.44% | 5,795 |
| Mar 25, 2025 | 22.33 | 22.64 | 22.19 | 22.25 | 22.20 | -1.16% | 7,494 |
| Mar 24, 2025 | 22.19 | 22.51 | 22.15 | 22.51 | 22.46 | 5.26% | 5,374 |
| Mar 21, 2025 | 21.20 | 21.48 | 21.10 | 21.39 | 21.34 | -3.41% | 4,206 |
| Mar 20, 2025 | 21.64 | 22.14 | 21.64 | 22.14 | 22.09 | 1.33% | 1,731 |
| Mar 19, 2025 | 21.54 | 22.07 | 21.49 | 21.85 | 21.80 | 2.32% | 6,918 |
| Mar 18, 2025 | 21.56 | 21.56 | 21.25 | 21.36 | 21.31 | -1.37% | 4,764 |
| Mar 17, 2025 | 21.36 | 21.72 | 21.27 | 21.65 | 21.60 | 2.24% | 7,366 |
| Mar 14, 2025 | 20.50 | 21.18 | 20.50 | 21.18 | 21.13 | 5.06% | 11,252 |
| Mar 13, 2025 | 21.00 | 21.00 | 20.03 | 20.16 | 20.11 | -3.55% | 7,145 |
| Mar 12, 2025 | 21.73 | 21.73 | 20.76 | 20.90 | 20.85 | -1.02% | 11,474 |
| Mar 11, 2025 | 21.28 | 21.32 | 20.83 | 21.12 | 21.07 | -0.67% | 5,897 |
| Mar 10, 2025 | 21.70 | 22.08 | 20.97 | 21.26 | 21.21 | -5.32% | 20,451 |
| Mar 7, 2025 | 22.09 | 22.49 | 21.64 | 22.45 | 22.40 | 1.08% | 8,811 |
| Mar 6, 2025 | 22.18 | 22.46 | 21.93 | 22.22 | 22.17 | -2.18% | 12,517 |
| Mar 5, 2025 | 22.10 | 22.73 | 22.09 | 22.71 | 22.66 | 1.58% | 8,407 |
| Mar 4, 2025 | 22.51 | 22.82 | 21.85 | 22.36 | 22.30 | -1.74% | 30,730 |
| Mar 3, 2025 | 24.18 | 24.33 | 22.75 | 22.75 | 22.70 | -6.91% | 20,798 |