Skip to main content
ProShares Ultra SmallCap600 (SAA)
NYSEARCA: SAA · Real-Time Price · USD
32.06
-0.30 (-0.91%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202632.2632.2631.9832.0732.06-0.90%2,519
Apr 27, 202632.3832.4032.2832.3632.360.06%1,532
Apr 24, 202631.9632.3531.9632.3432.341.28%2,649
Apr 23, 202632.1132.1131.5631.9331.93-0.08%2,915
Apr 22, 202632.5232.5231.8731.9631.950.63%1,656
Apr 21, 202632.5232.8531.6031.7631.76-1.33%11,696
Apr 20, 202631.9132.3231.5432.1932.190.63%8,400
Apr 17, 202631.0432.4731.0431.9831.984.35%23,407
Apr 16, 202630.7130.7430.5030.6530.650.67%4,432
Apr 15, 202630.3130.4530.2030.4530.45-0.54%3,439
Apr 14, 202630.5730.8530.5730.6130.611.16%7,980
Apr 13, 202629.7630.2629.7630.2630.262.13%1,370
Apr 10, 202630.1730.1729.5329.6329.63-1.56%6,724
Apr 9, 202628.8730.1028.8730.1030.102.40%30,780
Apr 8, 202629.4329.6929.4029.4029.395.25%1,043
Apr 7, 202627.5627.9927.5627.9327.930.45%4,888
Apr 6, 202627.5427.8827.3927.8027.801.35%8,416
Apr 2, 202626.5227.4326.4727.4327.430.51%8,322
Apr 1, 202627.0927.6827.0927.3027.301.28%1,277
Mar 31, 202626.3726.9526.0526.9526.955.46%4,182
Mar 30, 202626.6026.6025.5625.5625.55-1.37%8,756
Mar 27, 202626.4526.4525.9125.9125.91-3.10%642
Mar 26, 202627.0727.5626.7426.7426.74-2.11%23,830
Mar 25, 202627.2727.3427.2327.3227.321.70%2,829
Mar 24, 202626.5927.0726.5926.8626.821.17%2,846
Mar 23, 202626.2327.1725.5726.5526.514.54%16,890
Mar 20, 202625.9525.9525.2325.4025.36-4.11%16,231
Mar 19, 202625.6326.4925.6326.4926.450.92%2,008
Mar 18, 202626.6426.7126.2426.2426.21-2.58%4,883
Mar 17, 202626.6826.9526.6826.9426.901.62%516
Mar 16, 202626.6726.7926.5126.5126.471.72%1,449
Mar 13, 202626.3226.3225.9726.0626.03-0.50%5,112
Mar 12, 202626.7326.7326.2026.2026.16-3.75%1,401
Mar 11, 202627.0627.2226.8227.2227.18-0.54%1,211
Mar 10, 202627.6127.8927.3627.3627.32-0.63%4,956
Mar 9, 202626.5827.5425.7727.5427.500.84%8,039
Mar 6, 202627.7427.7427.1127.3127.27-4.76%5,295
Mar 5, 202629.1329.2328.2428.6728.63-3.46%9,901
Mar 4, 202629.7329.7829.3329.7029.661.07%1,144
Mar 3, 202628.5429.5028.2229.3929.34-2.17%6,938
Mar 2, 202629.1930.1928.9430.0429.991.25%4,940
Feb 27, 202629.5429.6729.4329.6729.62-2.62%2,171
Feb 26, 202629.9930.9129.8630.4730.421.16%4,518
Feb 25, 202630.0030.1229.4430.1230.070.73%1,943
Feb 24, 202629.6929.9929.6929.9029.862.10%2,376
Feb 23, 202630.2330.2329.1529.2829.24-4.11%11,572
Feb 20, 202630.0430.5430.0430.5430.500.84%2,502
Feb 19, 202630.1730.2929.9630.2930.24-0.61%2,420
Feb 18, 202630.4630.7630.2430.4730.430.91%5,480
Feb 17, 202629.9830.4329.6630.1930.15-0.33%10,551
Feb 13, 202629.4030.5529.4030.2930.252.43%13,801
Feb 12, 202631.0031.2629.2429.5829.53-3.76%7,397
Feb 11, 202631.2631.2630.6430.7330.69-0.26%2,984
Feb 10, 202631.0731.1630.8130.8130.770.07%8,828
Feb 9, 202631.0031.0530.7930.7930.75-0.83%9,050
Feb 6, 202629.8931.1029.8831.0531.016.44%9,857
Feb 5, 202629.4830.0329.0929.1729.13-1.52%7,404
Feb 4, 202629.7429.9729.3729.6229.581.54%7,468
Feb 3, 202629.1729.5428.5929.1729.130.03%9,790
Feb 2, 202628.6629.4428.6629.1629.122.11%6,503
Jan 30, 202628.4628.7628.2228.5628.52-1.05%8,730
Jan 29, 202628.8228.8728.2528.8728.820.86%6,096
Jan 28, 202629.3229.3228.6128.6228.58-1.14%4,379
Jan 27, 202628.9329.0028.9328.9528.91-0.53%3,192
Jan 26, 202629.4329.4328.9129.1029.060.04%5,234
Jan 23, 202630.0030.2129.0729.0929.05-3.70%4,765
Jan 22, 202630.5930.8130.2130.2130.170.64%10,224
Jan 21, 202629.2030.0229.2030.0229.985.11%2,407
Jan 20, 202628.2329.0028.2328.5628.52-2.91%3,992
Jan 16, 202629.8729.8729.3529.4229.37-0.71%5,285
Jan 15, 202629.0029.7529.0029.6229.582.88%7,708
Jan 14, 202628.6328.8028.4228.8028.751.35%1,842
Jan 13, 202628.4928.5528.3528.4128.37-0.34%4,182
Jan 12, 202628.0128.5128.0128.5128.470.21%4,193
Jan 9, 202628.2628.4528.0128.4528.411.54%2,959
Jan 8, 202627.1228.0727.1228.0227.982.95%9,360
Jan 7, 202627.1827.4527.1127.2227.18-1.99%4,760
Jan 6, 202626.7427.7726.7427.7727.733.31%3,560
Jan 5, 202626.5327.1526.5326.8826.842.36%2,930
Jan 2, 202626.2026.3525.7526.2626.221.86%3,477
Dec 31, 202526.1426.1425.7825.7825.74-2.46%2,997
Dec 30, 202526.7326.7326.4326.4326.39-1.20%41,476
Dec 29, 202527.2127.2126.7126.7526.71-1.18%1,341
Dec 26, 202526.9227.0726.8827.0727.03-737
Dec 24, 202527.1127.1127.0127.0727.030.41%2,447
Dec 23, 202527.0127.1026.9426.9626.79-1.03%4,105
Dec 22, 202527.4427.5027.2427.2427.071.35%3,294
Dec 19, 202526.9326.9526.8826.8826.710.25%800
Dec 18, 202526.8827.2426.8126.8126.640.68%2,914
Dec 17, 202527.1627.1626.6226.6326.47-0.97%4,831
Dec 16, 202527.0527.0526.7226.8926.72-0.98%3,863
Dec 15, 202527.5827.5826.9427.1626.99-0.75%6,474
Dec 12, 202527.9027.9027.0527.3627.19-2.00%11,676
Dec 11, 202527.9028.0827.7727.9227.751.78%3,754
Dec 10, 202526.6127.6726.6027.4327.264.06%7,100
Dec 9, 202526.3526.4826.3426.3626.201.27%1,323
Dec 8, 202526.3326.3926.0326.0325.87-1.40%1,782
Dec 5, 202526.4326.5726.3826.4026.24-0.26%1,319
Dec 4, 202526.7826.7826.4726.4726.31-0.30%2,143
Dec 3, 202525.7626.5525.7626.5526.393.56%11,483