ProShares Ultra SmallCap600 (SAA)
NYSEARCA: SAA · Real-Time Price · USD
23.91
-0.36 (-1.49%)
At close: Aug 15, 2025, 4:00 PM
23.91
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
SAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.11 | 24.11 | 24.11 | 23.82 | - | -1.89% | 153 |
| Aug 14, 2025 | 24.53 | 24.53 | 24.02 | 24.27 | 24.27 | -2.86% | 8,741 |
| Aug 13, 2025 | 24.41 | 25.01 | 24.34 | 24.99 | 24.99 | 4.48% | 7,837 |
| Aug 12, 2025 | 23.49 | 23.92 | 23.49 | 23.92 | 23.92 | 6.52% | 5,952 |
| Aug 11, 2025 | 22.58 | 22.84 | 22.45 | 22.45 | 22.45 | -0.30% | 17,001 |
| Aug 8, 2025 | 22.65 | 22.65 | 22.52 | 22.52 | 22.52 | 0.62% | 335 |
| Aug 7, 2025 | 22.68 | 22.68 | 22.27 | 22.38 | 22.38 | -0.49% | 1,446 |
| Aug 6, 2025 | 22.56 | 22.57 | 22.48 | 22.49 | 22.49 | -0.23% | 3,702 |
| Aug 5, 2025 | 22.50 | 22.54 | 22.47 | 22.54 | 22.54 | 1.52% | 790 |
| Aug 4, 2025 | 21.90 | 22.27 | 21.90 | 22.21 | 22.21 | 2.94% | 6,156 |
| Aug 1, 2025 | 21.69 | 21.78 | 21.09 | 21.57 | 21.57 | -2.84% | 3,552 |
| Jul 31, 2025 | 22.70 | 22.73 | 22.20 | 22.20 | 22.20 | -2.81% | 28,105 |
| Jul 30, 2025 | 23.26 | 23.44 | 22.58 | 22.84 | 22.84 | -1.59% | 8,555 |
| Jul 29, 2025 | 23.52 | 23.67 | 23.21 | 23.21 | 23.21 | -0.63% | 11,588 |
| Jul 28, 2025 | 23.60 | 23.60 | 23.35 | 23.36 | 23.36 | -0.43% | 11,928 |
| Jul 25, 2025 | 23.13 | 23.46 | 23.13 | 23.46 | 23.46 | 0.91% | 2,517 |
| Jul 24, 2025 | 24.00 | 24.00 | 23.25 | 23.25 | 23.25 | -2.77% | 4,326 |
| Jul 23, 2025 | 23.72 | 23.91 | 23.60 | 23.91 | 23.91 | 1.97% | 4,082 |
| Jul 22, 2025 | 23.26 | 23.50 | 23.17 | 23.45 | 23.45 | 1.91% | 727 |
| Jul 21, 2025 | 23.38 | 23.52 | 23.01 | 23.01 | 23.01 | -0.20% | 3,509 |
| Jul 18, 2025 | 23.75 | 23.75 | 23.03 | 23.06 | 23.06 | -1.65% | 988 |
| Jul 17, 2025 | 22.81 | 23.45 | 22.81 | 23.45 | 23.45 | 2.38% | 3,418 |
| Jul 16, 2025 | 22.96 | 23.00 | 22.76 | 22.90 | 22.90 | 1.38% | 1,207 |
| Jul 15, 2025 | 23.53 | 23.53 | 22.59 | 22.59 | 22.59 | -4.15% | 4,620 |
| Jul 14, 2025 | 23.48 | 23.57 | 23.31 | 23.57 | 23.57 | 0.26% | 5,953 |
| Jul 11, 2025 | 23.94 | 23.94 | 23.48 | 23.51 | 23.51 | -2.10% | 3,525 |
| Jul 10, 2025 | 23.65 | 24.25 | 23.65 | 24.01 | 24.01 | 1.97% | 6,353 |
| Jul 9, 2025 | 23.49 | 23.55 | 23.37 | 23.55 | 23.55 | 1.63% | 2,016 |
| Jul 8, 2025 | 23.20 | 23.36 | 23.17 | 23.17 | 23.17 | 1.62% | 1,908 |
| Jul 7, 2025 | 23.17 | 23.35 | 22.80 | 22.80 | 22.80 | -3.61% | 3,235 |
| Jul 3, 2025 | 23.64 | 23.69 | 23.61 | 23.65 | 23.65 | 1.16% | 1,845 |
| Jul 2, 2025 | 22.82 | 23.38 | 22.82 | 23.38 | 23.38 | 2.49% | 2,948 |
| Jul 1, 2025 | 22.15 | 22.99 | 22.15 | 22.82 | 22.82 | 3.09% | 4,176 |
| Jun 30, 2025 | 22.25 | 22.25 | 22.10 | 22.13 | 22.13 | -0.16% | 1,857 |
| Jun 27, 2025 | 22.16 | 22.31 | 21.86 | 22.17 | 22.17 | 0.50% | 3,794 |
| Jun 26, 2025 | 21.61 | 22.06 | 21.61 | 22.06 | 22.06 | 2.90% | 3,457 |
| Jun 25, 2025 | 21.67 | 21.67 | 21.44 | 21.44 | 21.44 | -2.08% | 260 |
| Jun 24, 2025 | 21.79 | 21.97 | 21.72 | 21.89 | 21.88 | 2.42% | 3,167 |
| Jun 23, 2025 | 21.00 | 21.37 | 20.51 | 21.37 | 21.36 | 2.16% | 6,896 |
| Jun 20, 2025 | 21.08 | 21.12 | 20.85 | 20.92 | 20.91 | -0.17% | 1,899 |
| Jun 18, 2025 | 21.05 | 21.27 | 20.96 | 20.96 | 20.94 | 0.68% | 1,801 |
| Jun 17, 2025 | 21.11 | 21.11 | 20.82 | 20.82 | 20.80 | -2.05% | 1,284 |
| Jun 16, 2025 | 21.35 | 21.35 | 20.99 | 21.25 | 21.24 | 2.58% | 2,308 |
| Jun 13, 2025 | 21.14 | 21.14 | 20.62 | 20.72 | 20.70 | -4.38% | 9,565 |
| Jun 12, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.65 | -1.02% | 128 |
| Jun 11, 2025 | 22.33 | 22.33 | 21.89 | 21.89 | 21.87 | -1.06% | 1,900 |
| Jun 10, 2025 | 22.21 | 22.21 | 22.12 | 22.12 | 22.11 | 1.20% | 1,854 |
| Jun 9, 2025 | 21.45 | 21.99 | 21.45 | 21.86 | 21.85 | 2.05% | 3,079 |
| Jun 6, 2025 | 21.45 | 21.45 | 21.23 | 21.42 | 21.41 | 2.38% | 6,285 |
| Jun 5, 2025 | 20.99 | 21.12 | 20.82 | 20.92 | 20.91 | -0.13% | 3,381 |