Skip to main content
ProShares Ultra SmallCap600 (SAA)
NYSEARCA: SAA · Real-Time Price · USD
26.40
-0.07 (-0.26%)
At close: Dec 5, 2025, 4:00 PM EST
26.40
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

SAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.4326.5726.3826.4026.40-0.26%1,319
Dec 4, 202526.7826.7826.4726.4726.47-0.30%2,143
Dec 3, 202525.7626.5525.7626.5526.553.56%10,972
Dec 2, 202525.6925.8525.6225.6425.64-0.35%2,245
Dec 1, 202526.0326.0325.5525.7325.73-1.28%8,198
Nov 28, 202525.9526.0625.9526.0626.06-0.17%507
Nov 26, 202525.9526.6125.9526.1126.111.18%5,255
Nov 25, 202524.8825.9324.8825.8025.805.31%7,692
Nov 24, 202524.2524.5124.1824.5024.502.45%4,715
Nov 21, 202522.8524.1122.7623.9223.925.97%3,988
Nov 20, 202523.8324.1022.5722.5722.57-2.76%4,521
Nov 19, 202523.4323.4323.1323.2123.21-0.73%5,048
Nov 18, 202523.2323.5522.9223.3823.380.14%4,891
Nov 17, 202524.4424.4423.2323.3523.35-4.21%1,926
Nov 14, 202524.1224.6124.1124.3724.370.40%4,027
Nov 13, 202525.3625.3924.2624.2824.28-4.97%2,490
Nov 12, 202525.5325.9425.5325.5525.55-0.07%2,213
Nov 11, 202525.4225.6725.3725.5725.560.86%1,607
Nov 10, 202525.2625.5425.1325.3525.352.05%23,807
Nov 7, 202524.1024.9323.6024.8424.843.02%335,210
Nov 6, 202524.9724.9724.0824.1124.11-4.80%164,118
Nov 5, 202524.9525.4024.9225.3325.333.59%4,406
Nov 4, 202524.6724.6724.4524.4524.45-2.13%1,585
Nov 3, 202525.2225.2224.3424.9824.980.28%1,214
Oct 31, 202524.7324.9524.7324.9124.910.07%1,396
Oct 30, 202525.7125.7124.8924.8924.89-2.16%513
Oct 29, 202526.0526.0525.4425.4425.44-2.64%478
Oct 28, 202526.1826.2825.9126.1326.13-1.34%8,925
Oct 27, 202526.7926.7926.3226.4926.49-0.05%3,559
Oct 24, 202526.6126.6426.5026.5026.501.91%2,695
Oct 23, 202525.7426.0025.7426.0026.002.16%2,442
Oct 22, 202525.7425.7925.4525.4525.45-1.83%3,437
Oct 21, 202525.9325.9325.9325.9325.930.69%114
Oct 20, 202525.3625.7525.3625.7525.753.09%1,492
Oct 17, 202525.0025.0924.8924.9824.98-0.24%2,019
Oct 16, 202525.5125.5224.8825.0425.04-2.23%1,746
Oct 15, 202525.7325.8225.5425.6125.611.17%1,510
Oct 14, 202524.1525.3224.1525.3225.313.63%1,607
Oct 13, 202524.1024.6324.1024.4324.433.65%16,945
Oct 10, 202525.1725.1823.5723.5723.57-6.35%8,290
Oct 9, 202525.2225.2924.9325.1725.17-2.13%9,172
Oct 8, 202525.3625.7225.3625.7225.711.35%8,679
Oct 7, 202525.9625.9625.3725.3725.37-2.61%2,214
Oct 6, 202526.3826.5526.0526.0526.05-0.89%2,532
Oct 3, 202526.2426.7526.2426.2926.291.63%3,488
Oct 2, 202525.6225.8725.5425.8725.870.28%1,642
Oct 1, 202525.6125.8825.4025.7925.790.71%4,006
Sep 30, 202525.6325.6325.1825.6125.610.52%1,689
Sep 29, 202525.9625.9625.3025.4825.48-0.06%5,672
Sep 26, 202525.1325.5025.1325.5025.502.19%11,898
Sep 25, 202524.9225.1324.9224.9524.95-1.86%4,087
Sep 24, 202525.7025.7525.4225.4225.42-2.33%1,309
Sep 23, 202526.5126.6025.9726.0325.95-0.21%3,366
Sep 22, 202525.8826.0925.6826.0926.010.37%11,158
Sep 19, 202526.6026.6025.9525.9925.91-2.12%9,263
Sep 18, 202525.7526.5725.7026.5526.474.62%20,443
Sep 17, 202525.7726.2225.3825.3825.30-0.14%11,946
Sep 16, 202525.2525.4225.0525.4225.34-0.23%2,140
Sep 15, 202525.5525.5725.4725.4725.40-0.18%3,493
Sep 12, 202526.0126.0125.4625.5225.44-2.42%10,025
Sep 11, 202525.5026.1525.5026.1526.074.15%6,131
Sep 10, 202525.3825.4724.9125.1125.04-0.27%4,559
Sep 9, 202525.5525.5525.0225.1825.10-1.89%14,059
Sep 8, 202525.7525.7525.0625.6725.59-0.45%9,980
Sep 5, 202526.0026.1825.4125.7825.700.33%12,179
Sep 4, 202525.0525.7025.0525.6925.623.19%3,674
Sep 3, 202525.0925.0924.6724.9024.82-0.32%2,376
Sep 2, 202524.6424.9824.6424.9824.90-1.53%3,965
Aug 29, 202525.7025.7025.3225.3725.29-0.94%3,929
Aug 28, 202525.6225.6225.2825.6125.53-0.16%23,403
Aug 27, 202525.4225.6525.4225.6525.571.47%4,386
Aug 26, 202524.9525.4524.9125.2825.200.32%13,773
Aug 25, 202525.6225.6225.2025.2025.12-1.59%6,640
Aug 22, 202524.9325.6524.9325.6125.537.84%12,144
Aug 21, 202523.5923.8423.5923.7423.67-0.31%5,589
Aug 20, 202523.7423.8223.6023.8223.75-0.82%1,695
Aug 19, 202524.2224.2523.9424.0123.940.03%7,115
Aug 18, 202523.9524.1223.8224.0123.930.39%10,917
Aug 15, 202524.1124.1123.8223.9123.84-1.49%1,185
Aug 14, 202524.5324.5324.0224.2724.20-2.86%8,741
Aug 13, 202524.4125.0124.3424.9924.914.48%7,837
Aug 12, 202523.4923.9223.4923.9223.846.52%5,952
Aug 11, 202522.5822.8422.4522.4522.38-0.30%17,001
Aug 8, 202522.6522.6522.5222.5222.450.62%335
Aug 7, 202522.6822.6822.2722.3822.31-0.49%1,446
Aug 6, 202522.5622.5722.4822.4922.42-0.23%3,702
Aug 5, 202522.5022.5422.4722.5422.471.52%790
Aug 4, 202521.9022.2721.9022.2122.142.94%6,156
Aug 1, 202521.6921.7821.0921.5721.50-2.84%3,552
Jul 31, 202522.7022.7322.2022.2022.13-2.81%28,105
Jul 30, 202523.2623.4422.5822.8422.77-1.59%8,555
Jul 29, 202523.5223.6723.2123.2123.14-0.63%11,588
Jul 28, 202523.6023.6023.3523.3623.29-0.43%11,928
Jul 25, 202523.1323.4623.1323.4623.390.91%2,517
Jul 24, 202524.0024.0023.2523.2523.18-2.77%4,326
Jul 23, 202523.7223.9123.6023.9123.841.97%4,082
Jul 22, 202523.2623.5023.1723.4523.381.91%727
Jul 21, 202523.3823.5223.0123.0122.94-0.20%3,509
Jul 18, 202523.7523.7523.0323.0622.99-1.65%988
Jul 17, 202522.8123.4522.8123.4523.372.38%3,418