NYSE Arca · SAA · ETF
ProShares Ultra SmallCap600 (SAA) ETF price history
Every NYSE Arca trading session of ProShares Ultra SmallCap600 from Jan 25, 2007 to Sep 28, 2026: 4,950 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAA adjusted close, 2007 to 2026
- $38.80
- All time high, 2026
- $38.94
- 52 week high, $22.41 low
- 4,950
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SAA key facts
- ProShares Ultra SmallCap600 (SAA) closed at $32.09 on Sep 28, 2026 on NYSE Arca.
- SAA's all time high close is $38.80, set on Aug 4, 2026; its all time low close is $0.9516 on Mar 9, 2009.
- SAA's 52 week range is $22.41 to $38.94.
- SAA returned +26.7% over the year to Sep 28, 2026 and +9.8% over five years.
- Over ten years SAA returned +155%, +9.8% a year compounded.
- SAA's deepest drawdown was -87.4% from Jun 4, 2007 to Mar 9, 2009.
- DataCedar holds 4,950 daily sessions of SAA history from Jan 25, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SAA price chart, 2007 to 2026
SAA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.0% |
| 3 months | -14.4% |
| 6 months | +24.0% |
| Year to date | +21.7% |
| 1 year | +26.7% |
| 3 years | +68.3% |
| 5 years | +9.8% |
| 10 years | +155.3% |
| Since Jan 25, 2007 | +403.8% |
| Compound annual growth, 19.7 years | +8.6% |
SAA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $38.80 on Aug 4, 2026
- All time low close
- $0.9516 on Mar 9, 2009
- 52 week high
- $38.94 on Aug 4, 2026
- 52 week low
- $22.41 on Nov 20, 2025
- Deepest drawdown
- -87.4% from Jun 4, 2007 to Mar 9, 2009, recovered Jul 9, 2013
- Best single session
- +18.2% on Apr 9, 2025
- Worst single session
- -25.1% on Mar 16, 2020
- Volatility, 1 year annualised
- 33.4%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2007
- 5.0×
- Best calendar year
- 2013, +94%
- Worst calendar year
- 2008, -62%
SAA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jan 25, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $26.14 | $38.94 | $25.17 | $32.09 | +24.8% | 999.6K | 185 |
| 2025 | $26.11 | $27.88 | $15.06 | $25.72 | +0.3% | 2.1M | 250 |
| 2024 | $24.00 | $31.73 | $20.92 | $25.64 | +5.6% | 2.6M | 252 |
| 2023 | $20.10 | $25.85 | $15.96 | $24.28 | +21.3% | 1.5M | 250 |
| 2022 | $31.53 | $32.89 | $17.09 | $20.02 | -36.2% | 2.6M | 251 |
| 2021 | $20.79 | $35.07 | $19.76 | $31.36 | +51.8% | 3M | 252 |
| 2020 | $20.84 | $21.83 | $6.18 | $20.66 | -1.8% | 3.1M | 253 |
| 2019 | $14.40 | $21.15 | $14.40 | $21.04 | +42.4% | 1.2M | 252 |
| 2018 | $19.17 | $25.65 | $13.13 | $14.77 | -23.0% | 1.9M | 251 |
| 2017 | $15.67 | $19.42 | $14.39 | $19.19 | +23.9% | 1.8M | 251 |
| 2016 | $9.51 | $16.54 | $7.51 | $15.48 | +51.0% | 1.8M | 252 |
| 2015 | $10.91 | $12.43 | $9.02 | $10.25 | -5.6% | 1.8M | 252 |
| 2014 | $9.90 | $11.20 | $8.38 | $10.86 | +7.7% | 4.3M | 252 |
| 2013 | $5.38 | $10.52 | $5.38 | $10.09 | +94.1% | 8.9M | 252 |
| 2012 | $4.19 | $5.47 | $3.90 | $5.20 | +30.1% | 17.8M | 250 |
| 2011 | $4.48 | $5.38 | $2.67 | $4.00 | -9.4% | 78.6M | 252 |
| 2010 | $3.03 | $4.53 | $2.54 | $4.41 | +50.0% | 173.2M | 252 |
| 2009 | $2.18 | $3.06 | $0.9383 | $2.94 | +37.2% | 345.8M | 252 |
| 2008 | $5.70 | $5.83 | $1.26 | $2.14 | -62.2% | 158.1M | 253 |
| 2007 | $6.35 | $7.58 | $5.27 | $5.67 | n/a | 23M | 236 |
SAA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $32.09 | -9.5% |
| August 2026 | $35.44 | -2.0% |
| July 2026 | $36.16 | -4.6% |
| June 2026 | $37.90 | +14.6% |
| May 2026 | $33.06 | +1.3% |
| April 2026 | $32.63 | +21.2% |
| March 2026 | $26.92 | -9.0% |
| February 2026 | $29.60 | +3.9% |
| January 2026 | $28.49 | +10.8% |
| December 2025 | $25.72 | -0.6% |
| November 2025 | $25.87 | +4.6% |
| October 2025 | $24.73 | -2.7% |
About the SAA data
Daily bars. 4,950 sessions from Jan 25, 2007 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 25, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SAA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- RYLD Global X Russell 2000 Covered Call ETF
- RYLG Global X Russell 2000 Covered Call & Growth ETF
- RZG Invesco S&P SmallCap 600 Pure Growth ETF
- RZV Invesco S&P SmallCap 600 Pure Value ETF
- SAEF Schwab Ariel Opportunities ETF
- SAGP Strategas Global Policy Opportunities ETF
- SALI Schroders US Autocallable Ladder Income ETF
- SAMM Strategas Macro Momentum ETF
Common questions
SAA share price history
