Skip to main content
ProShares Ultra SmallCap600 (SAA)
NYSEARCA: SAA · Real-Time Price · USD
27.31
-1.36 (-4.75%)
Mar 6, 2026, 4:00 PM EST - Market closed

SAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.7427.7427.1127.3127.31-4.76%5,294
Mar 5, 202629.1329.2328.2428.6728.67-3.46%9,901
Mar 4, 202629.7329.7829.3329.7029.701.07%1,144
Mar 3, 202628.5429.5028.2229.3929.39-2.17%6,938
Mar 2, 202629.1930.1928.9430.0430.041.25%4,940
Feb 27, 202629.5429.6729.4329.6729.67-2.62%2,171
Feb 26, 202629.9930.9129.8630.4730.471.16%4,518
Feb 25, 202630.0030.1229.4430.1230.120.73%1,943
Feb 24, 202629.6929.9929.6929.9029.902.10%2,376
Feb 23, 202630.2330.2329.1529.2829.28-4.11%11,572
Feb 20, 202630.0430.5430.0430.5430.540.84%2,502
Feb 19, 202630.1730.2929.9630.2930.28-0.61%2,420
Feb 18, 202630.4630.7630.2430.4730.470.91%5,480
Feb 17, 202629.9830.4329.6630.1930.19-0.33%10,551
Feb 13, 202629.4030.5529.4030.2930.292.43%13,801
Feb 12, 202631.0031.2629.2429.5829.58-3.76%7,397
Feb 11, 202631.2631.2630.6430.7330.73-0.26%2,984
Feb 10, 202631.0731.1630.8130.8130.810.07%8,828
Feb 9, 202631.0031.0530.7930.7930.79-0.83%9,050
Feb 6, 202629.8931.1029.8831.0531.056.44%9,857
Feb 5, 202629.4830.0329.0929.1729.17-1.52%7,404
Feb 4, 202629.7429.9729.3729.6229.621.54%7,456
Feb 3, 202629.1729.5428.5929.1729.170.03%8,913
Feb 2, 202628.6629.4428.6629.1629.162.11%6,503
Jan 30, 202628.4628.7628.2228.5628.56-1.05%8,730
Jan 29, 202628.8228.8728.2528.8728.870.86%6,096
Jan 28, 202629.3229.3228.6128.6228.62-1.14%4,338
Jan 27, 202628.9329.0028.9328.9528.95-0.53%3,192
Jan 26, 202629.4329.4328.9129.1029.100.04%5,234
Jan 23, 202630.0030.2129.0729.0929.09-3.70%4,765
Jan 22, 202630.5930.8130.2130.2130.210.64%10,224
Jan 21, 202629.2030.0229.2030.0230.025.11%2,407
Jan 20, 202628.2329.0028.2328.5628.56-2.91%3,992
Jan 16, 202629.8729.8729.3529.4229.42-0.71%5,285
Jan 15, 202629.0029.7529.0029.6229.622.88%7,708
Jan 14, 202628.6328.8028.4228.8028.791.35%1,842
Jan 13, 202628.4928.5528.3528.4128.41-0.34%3,982
Jan 12, 202628.0128.5128.0128.5128.510.21%4,193
Jan 9, 202628.2628.4528.0128.4528.451.54%2,959
Jan 8, 202627.1228.0727.1228.0228.022.95%9,360
Jan 7, 202627.1827.4527.1127.2227.22-1.99%4,760
Jan 6, 202626.7427.7726.7427.7727.773.31%3,560
Jan 5, 202626.5327.1526.5326.8826.882.36%2,930
Jan 2, 202626.2026.3525.7526.2626.261.86%3,477
Dec 31, 202526.1426.1425.7825.7825.78-2.46%2,997
Dec 30, 202526.7326.7326.4326.4326.43-1.20%41,476
Dec 29, 202527.2127.2126.7126.7526.75-1.18%1,341
Dec 26, 202526.9227.0726.8827.0727.07-737
Dec 24, 202527.1127.1127.0127.0727.070.41%2,447
Dec 23, 202527.0127.1026.9426.9626.83-1.03%4,105
Dec 22, 202527.4427.5027.2427.2427.111.35%3,294
Dec 19, 202526.9326.9526.8826.8826.750.25%800
Dec 18, 202526.8827.2426.8126.8126.680.68%2,914
Dec 17, 202527.1627.1626.6226.6326.50-0.97%4,831
Dec 16, 202527.0527.0526.7226.8926.76-0.98%3,863
Dec 15, 202527.5827.5826.9427.1627.03-0.75%6,474
Dec 12, 202527.9027.9027.0527.3627.23-2.00%11,676
Dec 11, 202527.9028.0827.7727.9227.791.78%3,754
Dec 10, 202526.6127.6726.6027.4327.304.06%7,100
Dec 9, 202526.3526.4826.3426.3626.241.27%1,323
Dec 8, 202526.3326.3926.0326.0325.91-1.40%1,782
Dec 5, 202526.4326.5726.3826.4026.27-0.26%1,319
Dec 4, 202526.7826.7826.4726.4726.34-0.30%2,143
Dec 3, 202525.7626.5525.7626.5526.423.56%11,483
Dec 2, 202525.6925.8525.6225.6425.52-0.35%2,245
Dec 1, 202526.0326.0325.5525.7325.61-1.28%8,198
Nov 28, 202525.9526.0625.9526.0625.94-0.17%509
Nov 26, 202525.9526.6125.9526.1125.981.18%5,355
Nov 25, 202524.8825.9324.8825.8025.685.31%7,692
Nov 24, 202524.2524.5124.1824.5024.392.45%4,715
Nov 21, 202522.8524.1122.7623.9223.805.97%3,989
Nov 20, 202523.8324.1022.5722.5722.46-2.76%4,521
Nov 19, 202523.4323.4323.1323.2123.10-0.73%5,048
Nov 18, 202523.2323.5522.9223.3823.270.14%4,891
Nov 17, 202524.4424.4423.2323.3523.24-4.21%1,926
Nov 14, 202524.1224.6124.1124.3724.260.40%4,027
Nov 13, 202525.3625.3924.2624.2824.16-4.97%2,490
Nov 12, 202525.5325.9425.5325.5525.43-0.07%2,213
Nov 11, 202525.4225.6725.3725.5725.440.86%1,607
Nov 10, 202525.2625.5425.1325.3525.232.05%23,807
Nov 7, 202524.1024.9323.6024.8424.723.02%335,210
Nov 6, 202524.9724.9724.0824.1124.00-4.80%164,118
Nov 5, 202524.9525.4024.9225.3325.213.59%4,406
Nov 4, 202524.6724.6724.4524.4524.33-2.13%1,585
Nov 3, 202525.2225.2224.3424.9824.860.28%1,214
Oct 31, 202524.7324.9524.7324.9124.790.07%1,396
Oct 30, 202525.7125.7124.8924.8924.78-2.16%513
Oct 29, 202526.0526.0525.4425.4425.32-2.64%478
Oct 28, 202526.1826.2825.9126.1326.01-1.34%8,925
Oct 27, 202526.7926.7926.3226.4926.36-0.05%3,559
Oct 24, 202526.6126.6426.5026.5026.371.91%2,695
Oct 23, 202525.7426.0025.7426.0025.882.16%2,442
Oct 22, 202525.7425.7925.4525.4525.33-1.83%3,437
Oct 21, 202525.9325.9325.9325.9325.800.69%114
Oct 20, 202525.3625.7525.3625.7525.633.09%1,492
Oct 17, 202525.0025.0924.8924.9824.86-0.24%2,019
Oct 16, 202525.5125.5224.8825.0424.92-2.23%1,746
Oct 15, 202525.7325.8225.5425.6125.491.17%1,510
Oct 14, 202524.1525.3224.1525.3225.193.63%1,607
Oct 13, 202524.1024.6324.1024.4324.313.65%16,945