MicroSectors Gold 3X Leveraged ETNs (SHNY)
NYSEARCA: SHNY · Real-Time Price · USD
124.20
-0.73 (-0.58%)
Dec 5, 2025, 4:00 PM EST - Market closed
SHNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 126.46 | 129.10 | 123.93 | 124.20 | 124.20 | -0.58% | 74,669 |
| Dec 4, 2025 | 124.72 | 125.68 | 123.46 | 124.93 | 124.93 | 0.08% | 37,074 |
| Dec 3, 2025 | 126.60 | 127.84 | 123.78 | 124.83 | 124.83 | -0.35% | 60,903 |
| Dec 2, 2025 | 126.83 | 126.85 | 121.09 | 125.27 | 125.27 | -1.90% | 93,720 |
| Dec 1, 2025 | 129.96 | 129.96 | 126.00 | 127.70 | 127.70 | 1.36% | 97,706 |
| Nov 28, 2025 | 124.77 | 125.99 | 123.16 | 125.99 | 125.99 | 3.44% | 49,884 |
| Nov 26, 2025 | 120.63 | 122.31 | 119.54 | 121.80 | 121.80 | 2.41% | 59,407 |
| Nov 25, 2025 | 119.18 | 121.11 | 117.29 | 118.93 | 118.93 | -0.12% | 55,368 |
| Nov 24, 2025 | 114.35 | 119.07 | 113.70 | 119.07 | 119.07 | 4.80% | 66,137 |
| Nov 21, 2025 | 113.83 | 116.60 | 112.65 | 113.62 | 113.62 | -0.80% | 67,032 |
| Nov 20, 2025 | 114.91 | 117.00 | 111.92 | 114.54 | 114.54 | -0.04% | 98,774 |
| Nov 19, 2025 | 117.04 | 119.31 | 113.16 | 114.59 | 114.59 | 0.32% | 86,457 |
| Nov 18, 2025 | 114.58 | 115.21 | 111.88 | 114.22 | 114.22 | 2.21% | 88,003 |
| Nov 17, 2025 | 114.04 | 115.25 | 108.88 | 111.75 | 111.75 | -4.13% | 145,259 |
| Nov 14, 2025 | 113.04 | 118.14 | 111.08 | 116.56 | 116.56 | -5.11% | 204,235 |
| Nov 13, 2025 | 127.17 | 127.71 | 121.10 | 122.84 | 122.84 | -2.37% | 165,800 |
| Nov 12, 2025 | 120.35 | 127.07 | 119.95 | 125.82 | 125.82 | 4.73% | 139,072 |
| Nov 11, 2025 | 120.25 | 120.39 | 117.35 | 120.14 | 120.14 | 1.18% | 120,182 |
| Nov 10, 2025 | 116.64 | 119.04 | 115.65 | 118.74 | 118.74 | 7.97% | 150,784 |
| Nov 7, 2025 | 109.73 | 111.76 | 108.36 | 109.98 | 109.98 | 1.76% | 108,222 |
| Nov 6, 2025 | 109.27 | 110.34 | 106.85 | 108.08 | 108.08 | -0.36% | 70,503 |
| Nov 5, 2025 | 108.41 | 108.89 | 106.96 | 108.47 | 108.47 | 3.40% | 61,748 |
| Nov 4, 2025 | 106.12 | 108.21 | 104.18 | 104.90 | 104.90 | -5.35% | 112,437 |
| Nov 3, 2025 | 110.81 | 112.50 | 109.57 | 110.83 | 110.83 | 0.43% | 75,026 |
| Oct 31, 2025 | 112.49 | 112.50 | 108.00 | 110.35 | 110.35 | -1.72% | 106,911 |
| Oct 30, 2025 | 108.08 | 112.60 | 107.43 | 112.28 | 112.28 | 5.74% | 145,549 |
| Oct 29, 2025 | 112.22 | 112.50 | 104.84 | 106.18 | 106.18 | -1.08% | 152,720 |
| Oct 28, 2025 | 104.95 | 108.23 | 103.65 | 107.34 | 107.34 | -2.16% | 159,646 |
| Oct 27, 2025 | 113.50 | 114.00 | 108.00 | 109.71 | 109.71 | -8.53% | 343,395 |
| Oct 24, 2025 | 121.07 | 122.94 | 119.57 | 119.94 | 119.94 | -1.23% | 156,512 |
| Oct 23, 2025 | 123.91 | 124.93 | 121.21 | 121.43 | 121.43 | 1.18% | 185,220 |
| Oct 22, 2025 | 115.63 | 121.11 | 112.00 | 120.01 | 120.01 | -0.53% | 408,217 |
| Oct 21, 2025 | 130.34 | 132.95 | 118.65 | 120.65 | 120.65 | -18.80% | 663,078 |
| Oct 20, 2025 | 142.79 | 148.75 | 140.40 | 148.59 | 148.59 | 10.72% | 355,938 |
| Oct 17, 2025 | 142.84 | 143.07 | 130.39 | 134.20 | 134.20 | -5.78% | 685,157 |
| Oct 16, 2025 | 136.93 | 142.77 | 136.44 | 142.44 | 142.44 | 6.78% | 438,261 |
| Oct 15, 2025 | 131.93 | 133.42 | 130.46 | 133.40 | 133.40 | 5.07% | 283,418 |
| Oct 14, 2025 | 124.00 | 128.15 | 123.98 | 126.96 | 126.96 | 2.28% | 222,953 |
| Oct 13, 2025 | 122.59 | 124.96 | 121.85 | 124.13 | 124.13 | 6.99% | 239,657 |
| Oct 10, 2025 | 114.32 | 116.81 | 112.63 | 116.02 | 116.02 | 3.09% | 225,762 |
| Oct 9, 2025 | 119.51 | 119.81 | 110.40 | 112.54 | 112.54 | -5.52% | 266,744 |
| Oct 8, 2025 | 118.59 | 120.33 | 117.07 | 119.12 | 119.12 | 4.82% | 247,844 |
| Oct 7, 2025 | 113.83 | 114.53 | 112.15 | 113.64 | 113.64 | 1.48% | 203,025 |
| Oct 6, 2025 | 110.00 | 112.58 | 109.32 | 111.98 | 111.98 | 5.73% | 101,699 |
| Oct 3, 2025 | 105.76 | 106.36 | 104.58 | 105.91 | 105.91 | 2.23% | 77,243 |
| Oct 2, 2025 | 106.61 | 106.98 | 100.25 | 103.60 | 103.60 | -1.10% | 176,640 |
| Oct 1, 2025 | 104.95 | 105.67 | 103.84 | 104.75 | 104.75 | 0.38% | 140,857 |
| Sep 30, 2025 | 100.66 | 104.40 | 100.57 | 104.35 | 104.35 | 2.55% | 134,394 |
| Sep 29, 2025 | 101.25 | 102.05 | 101.01 | 101.76 | 101.76 | 4.94% | 88,309 |
| Sep 26, 2025 | 96.85 | 98.44 | 96.20 | 96.97 | 96.97 | 1.42% | 92,403 |