MicroSectors Gold 3X Leveraged ETNs (SHNY)
NYSEARCA: SHNY · Real-Time Price · USD
71.60
+4.02 (5.95%)
At close: Aug 1, 2025, 4:00 PM
70.31
-1.29 (-1.80%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 74.81 | 76.33 | 74.81 | 75.42 | 75.42 | 1.10% | 51,211 |
| Jun 20, 2025 | 74.22 | 75.23 | 74.12 | 74.60 | 74.60 | -0.24% | 44,671 |
| Jun 18, 2025 | 76.88 | 76.90 | 74.71 | 74.78 | 74.78 | -1.92% | 47,728 |
| Jun 17, 2025 | 76.68 | 76.84 | 75.00 | 76.24 | 76.24 | -0.05% | 62,425 |
| Jun 16, 2025 | 78.45 | 78.45 | 76.08 | 76.28 | 76.28 | -4.18% | 108,058 |
| Jun 13, 2025 | 80.47 | 80.68 | 78.79 | 79.61 | 79.61 | 3.89% | 92,795 |
| Jun 12, 2025 | 76.40 | 77.38 | 75.91 | 76.63 | 76.63 | 3.61% | 71,326 |
| Jun 11, 2025 | 73.45 | 74.07 | 72.34 | 73.96 | 73.96 | 1.45% | 42,475 |
| Jun 10, 2025 | 73.90 | 74.12 | 72.27 | 72.90 | 72.90 | 0.14% | 101,914 |
| Jun 9, 2025 | 71.91 | 73.44 | 71.80 | 72.80 | 72.80 | 1.24% | 54,858 |
| Jun 6, 2025 | 74.68 | 74.76 | 71.84 | 71.91 | 71.91 | -4.03% | 148,106 |
| Jun 5, 2025 | 76.55 | 77.09 | 73.83 | 74.93 | 74.93 | -1.65% | 178,478 |
| Jun 4, 2025 | 75.13 | 76.83 | 74.66 | 76.19 | 76.19 | 1.80% | 89,918 |
| Jun 3, 2025 | 74.93 | 75.09 | 73.53 | 74.84 | 74.84 | -2.63% | 150,484 |
| Jun 2, 2025 | 75.13 | 76.88 | 74.82 | 76.86 | 76.86 | 7.77% | 130,898 |
| May 30, 2025 | 71.34 | 71.50 | 69.87 | 71.32 | 71.32 | -1.98% | 153,971 |
| May 29, 2025 | 72.96 | 73.66 | 72.00 | 72.76 | 72.76 | 1.69% | 100,503 |
| May 28, 2025 | 72.10 | 72.39 | 71.10 | 71.55 | 71.55 | -0.89% | 151,316 |
| May 27, 2025 | 71.63 | 72.40 | 70.95 | 72.19 | 72.19 | -4.83% | 165,862 |
| May 23, 2025 | 75.59 | 76.42 | 74.61 | 75.85 | 75.85 | 6.04% | 227,156 |
| May 22, 2025 | 73.18 | 73.18 | 70.84 | 71.53 | 71.53 | -2.67% | 129,682 |
| May 21, 2025 | 72.62 | 73.92 | 72.00 | 73.49 | 73.49 | 2.14% | 98,994 |