MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SAA — ProShares Ulta SmallCap600
NYSE ArcaProShares Ulta SmallCap600
$31.86
-0.86(-2.63%)
- O
- 32.17
- H
- 32.17
- L
- 31.74
- V
- 2.44K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$31.86
Period Return+70.83%
Period High$38.94
Period Low$18.02
Avg Daily Volume6.5K
Total Trading Days365
SAA — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $32.17 | $32.17 | $31.74 | $31.86 | $-0.86 | -2.63% | 2,443 | $31.95 | $31.74 $32.17 |
| Oct 6, 2026 | $32.97 | $33.02 | $32.69 | $32.72 | $-0.11 | -0.34% | 5,846 | $32.88 | $32.69 $33.02 |
| Oct 5, 2026 | $32.63 | $32.97 | $32.56 | $32.83 | +$0.19 | +0.58% | 1,674 | $32.68 | $32.56 $32.97 |
| Oct 2, 2026 | $32.77 | $32.79 | $32.65 | $32.65 | +$0.76 | +2.37% | 1,930 | $32.73 | $32.65 $32.79 |
| Oct 1, 2026 | $30.99 | $32.04 | $30.84 | $31.89 | +$0.36 | +1.15% | 2,303 | $31.53 | $30.84 $32.04 |
| Sep 30, 2026 | $31.95 | $31.95 | $31.53 | $31.53 | $-0.29 | -0.93% | 5,329 | $31.83 | $31.53 $31.95 |
| Sep 29, 2026 | $32.15 | $32.15 | $31.59 | $31.82 | $-0.26 | -0.82% | 4,790 | $31.65 | $31.59 $32.15 |
| Sep 28, 2026 | $32.12 | $32.13 | $31.85 | $32.09 | $-0.80 | -2.45% | 2,028 | $32.08 | $31.85 $32.13 |
| Sep 25, 2026 | $32.55 | $32.89 | $32.55 | $32.89 | +$0.55 | +1.69% | 1,786 | $32.74 | $32.55 $32.89 |
| Sep 24, 2026 | $32.45 | $32.45 | $32.03 | $32.34 | $-0.20 | -0.62% | 3,398 | $32.30 | $32.03 $32.45 |
| Sep 23, 2026 | $32.65 | $32.73 | $32.55 | $32.55 | $-0.73 | -2.18% | 2,312 | $32.78 | $32.55 $32.73 |
| Sep 22, 2026 | $33.29 | $33.47 | $33.27 | $33.27 | +$0.17 | +0.50% | 2,585 | $33.35 | $33.27 $33.47 |
| Sep 21, 2026 | $33.16 | $33.25 | $33.08 | $33.10 | +$0.18 | +0.56% | 2,590 | $33.19 | $33.08 $33.25 |
| Sep 18, 2026 | $32.91 | $32.98 | $32.85 | $32.92 | $-0.37 | -1.11% | 891 | $32.88 | $32.85 $32.98 |
| Sep 17, 2026 | $33.60 | $33.62 | $33.29 | $33.29 | +$0.05 | +0.14% | 4,646 | $33.60 | $33.29 $33.62 |
| Sep 16, 2026 | $33.89 | $33.94 | $33.24 | $33.24 | $-0.18 | -0.55% | 993 | $33.78 | $33.24 $33.94 |
| Sep 15, 2026 | $33.45 | $33.56 | $33.31 | $33.43 | $-0.43 | -1.27% | 10,817 | $33.42 | $33.31 $33.56 |
| Sep 14, 2026 | $33.78 | $34.12 | $33.77 | $33.86 | $-0.42 | -1.23% | 2,788 | $33.90 | $33.77 $34.12 |
| Sep 11, 2026 | $34.90 | $34.90 | $34.28 | $34.28 | +$0.34 | +1.02% | 1,410 | $34.44 | $34.28 $34.90 |
| Sep 10, 2026 | $34.28 | $34.28 | $33.83 | $33.94 | $-0.66 | -1.92% | 8,607 | $33.95 | $33.83 $34.28 |
| Sep 9, 2026 | $34.86 | $34.86 | $34.55 | $34.60 | $-0.70 | -1.97% | 2,210 | $34.57 | $34.55 $34.86 |
| Sep 8, 2026 | $35.47 | $35.47 | $35.30 | $35.30 | $-0.66 | -1.83% | 6,341 | $35.42 | $35.30 $35.47 |
| Sep 4, 2026 | $35.95 | $35.95 | $35.95 | $35.95 | +$0.27 | +0.75% | 136 | $35.66 | $35.95 $35.95 |
| Sep 3, 2026 | $35.64 | $35.69 | $35.64 | $35.69 | +$0.30 | +0.84% | 703 | $35.60 | $35.64 $35.69 |
| Sep 2, 2026 | $35.46 | $35.46 | $35.39 | $35.39 | +$0.79 | +2.28% | 1,292 | $35.44 | $35.39 $35.46 |
| Sep 1, 2026 | $35.15 | $35.28 | $34.57 | $34.60 | $-0.84 | -2.38% | 8,660 | $34.88 | $34.57 $35.28 |
| Aug 31, 2026 | $35.77 | $35.91 | $35.37 | $35.44 | $-0.61 | -1.70% | 4,608 | $35.52 | $35.37 $35.91 |
| Aug 28, 2026 | $36.50 | $36.50 | $36.05 | $36.05 | $-0.66 | -1.81% | 3,995 | $36.21 | $36.05 $36.50 |
| Aug 27, 2026 | $36.41 | $36.81 | $36.41 | $36.72 | +$0.07 | +0.18% | 3,550 | $36.78 | $36.41 $36.81 |
| Aug 26, 2026 | $36.57 | $36.65 | $36.57 | $36.65 | $-0.03 | -0.09% | 645 | $36.64 | $36.57 $36.65 |