MicroSectors Gold 3X Leveraged ETNs (SHNY)
NYSEARCA: SHNY · Real-Time Price · USD
74.91
-2.63 (-3.39%)
At close: Apr 25, 2025, 4:00 PM
73.48
-1.43 (-1.91%)
Pre-market: Apr 28, 2025, 6:35 AM EDT
SHNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 73.15 | 75.33 | 72.16 | 74.91 | 74.91 | -3.39% | 76,573 |
| Apr 24, 2025 | 77.80 | 77.91 | 75.26 | 77.54 | 77.54 | 4.14% | 96,220 |
| Apr 23, 2025 | 74.73 | 75.09 | 72.10 | 74.46 | 74.46 | -7.26% | 227,327 |
| Apr 22, 2025 | 85.43 | 86.56 | 79.70 | 80.29 | 80.29 | -4.33% | 225,427 |
| Apr 21, 2025 | 83.28 | 84.37 | 82.62 | 83.92 | 83.92 | 9.20% | 210,266 |
| Apr 17, 2025 | 77.04 | 77.57 | 74.30 | 76.85 | 76.85 | -1.47% | 144,749 |
| Apr 16, 2025 | 75.95 | 83.41 | 75.41 | 78.00 | 78.00 | 9.74% | 187,085 |
| Apr 15, 2025 | 70.53 | 71.20 | 69.62 | 71.08 | 71.08 | 1.53% | 67,347 |
| Apr 14, 2025 | 69.53 | 70.27 | 68.79 | 70.01 | 70.01 | -2.43% | 92,862 |
| Apr 11, 2025 | 71.31 | 72.24 | 70.66 | 71.75 | 71.75 | 6.23% | 158,923 |
| Apr 10, 2025 | 65.13 | 67.95 | 64.28 | 67.54 | 67.54 | 7.39% | 118,317 |
| Apr 9, 2025 | 61.00 | 63.11 | 60.43 | 62.89 | 62.89 | 10.33% | 176,179 |
| Apr 8, 2025 | 58.23 | 58.51 | 56.17 | 57.00 | 57.00 | 2.33% | 94,222 |
| Apr 7, 2025 | 59.09 | 59.54 | 55.11 | 55.70 | 55.70 | -6.98% | 191,764 |
| Apr 4, 2025 | 62.39 | 62.64 | 58.64 | 59.88 | 59.88 | -7.11% | 227,461 |
| Apr 3, 2025 | 61.73 | 65.98 | 61.54 | 64.46 | 64.46 | -1.86% | 122,866 |
| Apr 2, 2025 | 65.53 | 66.29 | 65.06 | 65.68 | 65.68 | 0.71% | 95,948 |
| Apr 1, 2025 | 65.92 | 66.69 | 64.16 | 65.22 | 65.22 | -0.70% | 134,947 |
| Mar 31, 2025 | 65.23 | 65.76 | 64.43 | 65.68 | 65.68 | 4.34% | 121,561 |
| Mar 28, 2025 | 62.80 | 63.33 | 62.26 | 62.95 | 62.95 | 2.11% | 91,632 |
| Mar 27, 2025 | 60.70 | 61.67 | 60.17 | 61.65 | 61.65 | 3.90% | 66,449 |
| Mar 26, 2025 | 59.75 | 59.93 | 59.19 | 59.33 | 59.33 | -0.26% | 27,904 |
| Mar 25, 2025 | 59.71 | 60.50 | 59.37 | 59.49 | 59.49 | 1.33% | 39,689 |
| Mar 24, 2025 | 59.66 | 59.88 | 58.50 | 58.71 | 58.71 | -1.51% | 68,023 |
| Mar 21, 2025 | 60.23 | 60.23 | 58.37 | 59.61 | 59.61 | -2.53% | 71,402 |
| Mar 20, 2025 | 60.47 | 61.26 | 60.32 | 61.16 | 61.16 | -0.42% | 46,124 |
| Mar 19, 2025 | 60.67 | 61.59 | 60.05 | 61.42 | 61.42 | 1.13% | 63,852 |
| Mar 18, 2025 | 60.57 | 60.98 | 60.18 | 60.73 | 60.73 | 4.19% | 61,294 |
| Mar 17, 2025 | 58.05 | 58.91 | 57.97 | 58.29 | 58.29 | 0.81% | 39,826 |
| Mar 14, 2025 | 58.58 | 58.58 | 57.56 | 57.82 | 57.82 | 0.05% | 61,288 |
| Mar 13, 2025 | 55.57 | 59.04 | 55.57 | 57.79 | 57.79 | 5.21% | 64,864 |
| Mar 12, 2025 | 53.79 | 55.39 | 53.45 | 54.93 | 54.93 | 1.20% | 34,362 |
| Mar 11, 2025 | 53.83 | 54.53 | 53.83 | 54.28 | 54.28 | 3.37% | 25,321 |
| Mar 10, 2025 | 53.47 | 53.83 | 51.48 | 52.51 | 52.51 | -2.60% | 46,664 |
| Mar 7, 2025 | 54.41 | 55.08 | 53.53 | 53.91 | 53.91 | -0.24% | 40,746 |
| Mar 6, 2025 | 53.86 | 54.57 | 53.86 | 54.04 | 54.04 | -1.35% | 36,045 |
| Mar 5, 2025 | 53.77 | 55.15 | 53.77 | 54.78 | 54.78 | 0.46% | 49,925 |
| Mar 4, 2025 | 54.39 | 54.68 | 53.39 | 54.53 | 54.53 | 2.71% | 82,980 |
| Mar 3, 2025 | 52.11 | 53.17 | 52.11 | 53.09 | 53.09 | 3.79% | 66,115 |
| Feb 28, 2025 | 50.72 | 51.15 | 49.98 | 51.15 | 51.15 | -1.80% | 44,184 |
| Feb 27, 2025 | 53.09 | 53.22 | 52.02 | 52.09 | 52.09 | -4.82% | 73,248 |
| Feb 26, 2025 | 53.55 | 54.73 | 53.32 | 54.73 | 54.73 | 0.35% | 20,830 |
| Feb 25, 2025 | 56.41 | 56.41 | 53.29 | 54.54 | 54.54 | -4.03% | 46,438 |
| Feb 24, 2025 | 56.30 | 56.86 | 55.72 | 56.83 | 56.83 | 1.61% | 62,865 |
| Feb 21, 2025 | 55.94 | 56.43 | 55.38 | 55.93 | 55.93 | -0.46% | 37,319 |
| Feb 20, 2025 | 55.57 | 56.59 | 55.57 | 56.19 | 56.19 | 0.07% | 24,293 |
| Feb 19, 2025 | 55.96 | 56.33 | 55.17 | 56.15 | 56.15 | 0.18% | 41,003 |
| Feb 18, 2025 | 55.32 | 56.19 | 55.32 | 56.05 | 56.05 | 4.92% | 63,484 |
| Feb 14, 2025 | 55.78 | 55.88 | 52.90 | 53.42 | 53.42 | -4.69% | 84,754 |
| Feb 13, 2025 | 54.90 | 56.34 | 54.90 | 56.05 | 56.05 | 2.86% | 39,982 |