MicroSectors Gold 3X Leveraged ETNs (SHNY)
NYSEARCA: SHNY · Real-Time Price · USD
65.22
-0.46 (-0.70%)
At close: Apr 1, 2025, 4:00 PM
71.45
+6.23 (9.55%)
Pre-market: Apr 2, 2025, 5:13 AM EDT
SHNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 65.92 | 66.69 | 64.16 | 65.22 | 65.22 | -0.70% | 133,491 |
| 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 |
| Feb 12, 2025 | 54.13 | 54.86 | 53.72 | 54.49 | 54.49 | 0.22% | 56,195 |
| Feb 11, 2025 | 54.57 | 54.95 | 54.00 | 54.37 | 54.37 | -1.06% | 48,758 |
| Feb 10, 2025 | 54.78 | 55.09 | 54.34 | 54.95 | 54.95 | 5.11% | 61,019 |
| Feb 7, 2025 | 53.19 | 53.84 | 52.08 | 52.28 | 52.28 | -0.80% | 33,594 |
| Feb 6, 2025 | 52.23 | 52.70 | 51.14 | 52.70 | 52.70 | 0.59% | 34,078 |
| Feb 5, 2025 | 52.69 | 53.66 | 52.20 | 52.39 | 52.39 | 1.45% | 46,301 |
| Feb 4, 2025 | 51.19 | 51.69 | 51.14 | 51.64 | 51.64 | 2.08% | 23,930 |
| Feb 3, 2025 | 50.16 | 51.00 | 49.93 | 50.59 | 50.59 | 2.06% | 39,974 |
| Jan 31, 2025 | 49.74 | 50.21 | 48.96 | 49.57 | 49.57 | 0.69% | 57,481 |
| Jan 30, 2025 | 48.48 | 49.41 | 48.44 | 49.23 | 49.23 | 4.30% | 62,046 |
| Jan 29, 2025 | 47.37 | 47.41 | 43.68 | 47.20 | 47.20 | -0.90% | 75,036 |
| Jan 28, 2025 | 47.12 | 47.74 | 47.09 | 47.63 | 47.63 | 2.39% | 23,210 |
| Jan 27, 2025 | 46.99 | 47.17 | 45.98 | 46.52 | 46.52 | -3.24% | 30,314 |
| Jan 24, 2025 | 48.26 | 48.85 | 48.08 | 48.08 | 48.08 | 1.76% | 29,781 |
| Jan 23, 2025 | 46.78 | 47.40 | 46.61 | 47.25 | 47.25 | -0.40% | 30,400 |
| Jan 22, 2025 | 47.30 | 47.54 | 47.14 | 47.44 | 47.44 | 1.48% | 44,825 |
| Jan 21, 2025 | 46.25 | 46.92 | 46.15 | 46.75 | 46.75 | 4.61% | 39,741 |