Skip to main content
MicroSectors Gold 3X Leveraged ETNs (SHNY)
NYSEARCA: SHNY · Real-Time Price · USD
68.04
-3.98 (-5.53%)
Jun 27, 2025, 4:00 PM - Market closed

SHNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202567.2768.7966.8768.0468.04-5.53%111,448
Jun 26, 202571.4272.3370.7572.0272.02-0.39%59,177
Jun 25, 202571.0872.4370.8972.3072.300.81%51,203
Jun 24, 202570.7971.7269.8271.7271.72-4.91%73,358
Jun 23, 202574.8176.3374.8175.4275.421.10%51,211
Jun 20, 202574.2275.2374.1274.6074.60-0.24%44,671
Jun 18, 202576.8876.9074.7174.7874.78-1.92%47,728
Jun 17, 202576.6876.8475.0076.2476.24-0.05%62,425
Jun 16, 202578.4578.4576.0876.2876.28-4.18%108,058
Jun 13, 202580.4780.6878.7979.6179.613.89%92,795
Jun 12, 202576.4077.3875.9176.6376.633.61%71,326
Jun 11, 202573.4574.0772.3473.9673.961.45%42,475
Jun 10, 202573.9074.1272.2772.9072.900.14%101,914
Jun 9, 202571.9173.4471.8072.8072.801.24%54,858
Jun 6, 202574.6874.7671.8471.9171.91-4.03%148,106
Jun 5, 202576.5577.0973.8374.9374.93-1.65%178,478
Jun 4, 202575.1376.8374.6676.1976.191.80%89,918
Jun 3, 202574.9375.0973.5374.8474.84-2.63%150,484
Jun 2, 202575.1376.8874.8276.8676.867.77%130,898
May 30, 202571.3471.5069.8771.3271.32-1.98%153,971
May 29, 202572.9673.6672.0072.7672.761.69%100,503
May 28, 202572.1072.3971.1071.5571.55-0.89%151,316
May 27, 202571.6372.4070.9572.1972.19-4.83%165,862
May 23, 202575.5976.4274.6175.8575.856.04%227,156
May 22, 202573.1873.1870.8471.5371.53-2.67%129,682
May 21, 202572.6273.9272.0073.4973.492.14%98,994
May 20, 202568.4272.0168.3971.9571.955.64%175,588
May 19, 202568.1368.4367.1968.1168.113.76%128,683
May 16, 202564.6665.8864.1165.6465.64-3.89%129,435
May 15, 202565.8868.3065.7168.3068.304.79%149,195
May 14, 202565.5266.3464.3965.1865.18-6.46%129,449
May 13, 202569.3670.1668.1769.6869.681.10%86,953
May 12, 202569.0069.6467.8168.9268.92-8.39%107,267
May 9, 202575.9676.4174.7675.2375.231.99%95,524
May 8, 202577.5378.0672.7473.7673.76-6.80%93,972
May 7, 202579.5380.3278.0179.1479.14-3.66%68,436
May 6, 202580.4682.2579.1682.1582.158.33%126,449
May 5, 202575.1876.3074.3275.8375.838.84%85,774
May 2, 202571.1571.6269.0369.6769.670.45%133,700
May 1, 202569.2769.6767.8869.3669.36-6.30%108,738
Apr 30, 202574.9375.7073.8474.0274.02-2.36%56,845
Apr 29, 202575.6376.3874.5375.8175.81-2.92%60,033
Apr 28, 202574.3978.0973.6478.0978.094.25%90,258
Apr 25, 202573.1575.3372.1674.9174.91-3.39%76,573
Apr 24, 202577.8077.9175.2677.5477.544.14%96,220
Apr 23, 202574.7375.0972.1074.4674.46-7.26%227,327
Apr 22, 202585.4386.5679.7080.2980.29-4.33%225,427
Apr 21, 202583.2884.3782.6283.9283.929.20%210,266
Apr 17, 202577.0477.5774.3076.8576.85-1.47%144,749
Apr 16, 202575.9583.4175.4178.0078.009.74%187,085