MicroSectors Gold 3X Leveraged ETNs (SHNY)
NYSEARCA: SHNY · Real-Time Price · USD
96.97
+1.36 (1.42%)
At close: Sep 26, 2025, 4:00 PM EDT
101.51
+4.54 (4.68%)
Pre-market: Sep 29, 2025, 7:31 AM EDT
SHNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 96.85 | 98.44 | 96.20 | 96.97 | 96.97 | 1.42% | 92,403 |
| Sep 25, 2025 | 95.19 | 96.28 | 93.75 | 95.61 | 95.61 | 1.20% | 82,928 |
| Sep 24, 2025 | 97.31 | 97.41 | 93.42 | 94.48 | 94.48 | -2.74% | 66,120 |
| Sep 23, 2025 | 98.54 | 99.02 | 96.31 | 97.14 | 97.14 | 1.24% | 117,084 |
| Sep 22, 2025 | 94.15 | 96.02 | 93.60 | 95.95 | 95.95 | 5.01% | 118,246 |
| Sep 19, 2025 | 89.50 | 91.37 | 89.12 | 91.37 | 91.37 | 3.11% | 67,188 |
| Sep 18, 2025 | 89.01 | 89.05 | 87.29 | 88.61 | 88.61 | -1.30% | 90,981 |
| Sep 17, 2025 | 90.87 | 93.14 | 88.51 | 89.78 | 89.78 | -2.39% | 142,546 |
| Sep 16, 2025 | 92.48 | 92.70 | 91.32 | 91.98 | 91.98 | 0.55% | 44,551 |
| Sep 15, 2025 | 89.48 | 91.72 | 89.26 | 91.48 | 91.48 | 3.09% | 64,975 |
| Sep 12, 2025 | 89.30 | 89.66 | 88.62 | 88.74 | 88.74 | 0.44% | 39,113 |
| Sep 11, 2025 | 87.42 | 88.50 | 87.01 | 88.35 | 88.35 | -0.45% | 84,832 |
| Sep 10, 2025 | 89.10 | 89.78 | 88.48 | 88.75 | 88.75 | 0.89% | 48,931 |
| Sep 9, 2025 | 90.16 | 91.16 | 87.84 | 87.97 | 87.97 | -0.71% | 97,119 |
| Sep 8, 2025 | 87.82 | 89.28 | 87.30 | 88.60 | 88.60 | 3.44% | 67,199 |
| Sep 5, 2025 | 84.48 | 86.10 | 84.19 | 85.65 | 85.65 | 3.81% | 121,210 |
| Sep 4, 2025 | 82.94 | 83.12 | 81.51 | 82.51 | 82.51 | -1.39% | 80,132 |
| Sep 3, 2025 | 83.50 | 84.61 | 82.66 | 83.67 | 83.67 | 2.14% | 85,951 |
| Sep 2, 2025 | 78.50 | 82.15 | 77.91 | 81.92 | 81.92 | 7.18% | 124,370 |
| Aug 29, 2025 | 74.29 | 76.49 | 74.25 | 76.43 | 76.43 | 2.65% | 106,246 |
| Aug 28, 2025 | 73.36 | 74.50 | 73.29 | 74.46 | 74.46 | 2.20% | 65,279 |
| Aug 27, 2025 | 72.01 | 73.11 | 71.60 | 72.86 | 72.86 | 0.59% | 17,198 |
| Aug 26, 2025 | 71.52 | 72.54 | 71.35 | 72.43 | 72.43 | 2.09% | 33,959 |
| Aug 25, 2025 | 70.78 | 71.59 | 70.78 | 70.95 | 70.95 | -0.70% | 30,479 |
| Aug 22, 2025 | 68.90 | 71.92 | 68.86 | 71.45 | 71.45 | 2.82% | 43,271 |
| Aug 21, 2025 | 69.93 | 69.96 | 69.30 | 69.49 | 69.49 | -1.00% | 13,559 |
| Aug 20, 2025 | 69.55 | 70.25 | 69.55 | 70.19 | 70.19 | 2.92% | 36,521 |
| Aug 19, 2025 | 69.29 | 69.55 | 68.19 | 68.20 | 68.20 | -1.71% | 33,178 |
| Aug 18, 2025 | 69.83 | 69.83 | 69.15 | 69.39 | 69.39 | -0.56% | 24,528 |
| Aug 15, 2025 | 70.00 | 70.07 | 69.40 | 69.78 | 69.78 | 0.01% | 26,495 |
| Aug 14, 2025 | 70.25 | 70.54 | 69.27 | 69.77 | 69.77 | -1.91% | 41,009 |
| Aug 13, 2025 | 70.95 | 71.91 | 70.62 | 71.13 | 71.13 | 0.97% | 26,732 |
| Aug 12, 2025 | 70.50 | 71.16 | 69.49 | 70.45 | 70.45 | -0.49% | 26,655 |
| Aug 11, 2025 | 70.70 | 71.54 | 70.17 | 70.80 | 70.80 | -4.21% | 64,042 |
| Aug 8, 2025 | 73.66 | 74.23 | 72.55 | 73.91 | 73.91 | -0.31% | 114,795 |
| Aug 7, 2025 | 73.13 | 74.26 | 72.50 | 74.14 | 74.14 | 2.43% | 87,009 |
| Aug 6, 2025 | 72.30 | 72.90 | 71.94 | 72.38 | 72.38 | -0.71% | 44,453 |
| Aug 5, 2025 | 72.38 | 73.63 | 72.38 | 72.90 | 72.90 | 0.22% | 46,281 |
| Aug 4, 2025 | 72.75 | 73.17 | 72.33 | 72.74 | 72.74 | 1.59% | 44,098 |
| Aug 1, 2025 | 71.24 | 71.81 | 70.55 | 71.60 | 71.60 | 5.95% | 139,296 |
| Jul 31, 2025 | 68.61 | 68.69 | 67.52 | 67.58 | 67.58 | 1.84% | 45,834 |
| Jul 30, 2025 | 68.90 | 68.93 | 66.35 | 66.36 | 66.36 | -5.13% | 89,567 |
| Jul 29, 2025 | 69.64 | 70.43 | 69.49 | 69.95 | 69.95 | 0.66% | 44,482 |
| Jul 28, 2025 | 70.13 | 70.13 | 68.50 | 69.49 | 69.49 | -1.97% | 71,840 |
| Jul 25, 2025 | 71.35 | 71.58 | 70.10 | 70.89 | 70.89 | -2.97% | 55,403 |
| Jul 24, 2025 | 72.50 | 73.58 | 72.15 | 73.06 | 73.06 | -1.87% | 38,193 |
| Jul 23, 2025 | 75.66 | 76.38 | 73.94 | 74.45 | 74.45 | -3.69% | 49,894 |
| Jul 22, 2025 | 76.25 | 77.37 | 75.63 | 77.30 | 77.30 | 2.78% | 38,730 |
| Jul 21, 2025 | 74.34 | 75.39 | 74.13 | 75.21 | 75.21 | 4.53% | 67,025 |
| Jul 18, 2025 | 72.55 | 72.55 | 71.85 | 71.95 | 71.95 | 0.66% | 41,188 |