MicroSectors Gold 3X Leveraged ETNs (SHNY)
NYSEARCA: SHNY · Real-Time Price · USD
83.67
+1.75 (2.14%)
At close: Sep 3, 2025, 4:00 PM
82.05
-1.62 (-1.94%)
Pre-market: Sep 4, 2025, 8:00 AM EDT
SHNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 70.10 | 71.61 | 69.83 | 71.48 | 71.48 | -0.75% | 24,424 |
| Jul 16, 2025 | 71.12 | 73.88 | 70.55 | 72.02 | 72.02 | 1.41% | 68,858 |
| Jul 15, 2025 | 71.73 | 72.35 | 70.40 | 71.02 | 71.02 | -1.29% | 39,593 |
| Jul 14, 2025 | 72.77 | 72.89 | 71.80 | 71.95 | 71.95 | -0.92% | 34,776 |
| Jul 11, 2025 | 72.80 | 73.55 | 72.46 | 72.62 | 72.62 | 2.43% | 91,167 |
| Jul 10, 2025 | 70.50 | 70.90 | 70.00 | 70.90 | 70.90 | 0.77% | 17,953 |
| Jul 9, 2025 | 69.05 | 70.37 | 69.04 | 70.36 | 70.36 | 1.00% | 39,940 |
| Jul 8, 2025 | 71.11 | 71.11 | 68.78 | 69.66 | 69.66 | -3.09% | 37,330 |
| Jul 7, 2025 | 70.30 | 72.00 | 69.95 | 71.88 | 71.88 | - | 32,593 |
| Jul 3, 2025 | 71.75 | 72.08 | 71.17 | 71.88 | 71.88 | -2.02% | 61,309 |
| Jul 2, 2025 | 72.51 | 73.50 | 71.83 | 73.36 | 73.36 | 1.61% | 45,064 |
| Jul 1, 2025 | 72.65 | 73.23 | 72.09 | 72.20 | 72.20 | 2.57% | 79,577 |
| Jun 30, 2025 | 68.75 | 70.39 | 68.55 | 70.39 | 70.39 | 3.45% | 59,642 |
| Jun 27, 2025 | 67.27 | 68.79 | 66.87 | 68.04 | 68.04 | -5.53% | 111,448 |
| Jun 26, 2025 | 71.42 | 72.33 | 70.75 | 72.02 | 72.02 | -0.39% | 59,177 |
| Jun 25, 2025 | 71.08 | 72.43 | 70.89 | 72.30 | 72.30 | 0.81% | 51,203 |
| Jun 24, 2025 | 70.79 | 71.72 | 69.82 | 71.72 | 71.72 | -4.91% | 73,358 |