Skip to main content
MicroSectors Gold 3X Leveraged ETNs (SHNY)
NYSEARCA: SHNY · Real-Time Price · USD
71.53
-1.96 (-2.67%)
At close: May 22, 2025, 4:00 PM
76.19
+4.66 (6.51%)
Pre-market: May 23, 2025, 9:01 AM EDT

SHNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202573.1873.1870.8471.5371.53-2.67%129,682
May 21, 202572.6273.9272.0073.4973.492.14%98,994
May 20, 202568.4272.0168.3971.9571.955.64%175,588
May 19, 202568.1368.4367.1968.1168.113.76%128,683
May 16, 202564.6665.8864.1165.6465.64-3.89%129,435
May 15, 202565.8868.3065.7168.3068.304.79%149,195
May 14, 202565.5266.3464.3965.1865.18-6.46%129,449
May 13, 202569.3670.1668.1769.6869.681.10%86,953
May 12, 202569.0069.6467.8168.9268.92-8.39%107,267
May 9, 202575.9676.4174.7675.2375.231.99%95,524
May 8, 202577.5378.0672.7473.7673.76-6.80%93,972
May 7, 202579.5380.3278.0179.1479.14-3.66%68,436
May 6, 202580.4682.2579.1682.1582.158.33%126,449
May 5, 202575.1876.3074.3275.8375.838.84%85,774
May 2, 202571.1571.6269.0369.6769.670.45%133,700
May 1, 202569.2769.6767.8869.3669.36-6.30%108,738
Apr 30, 202574.9375.7073.8474.0274.02-2.36%56,845
Apr 29, 202575.6376.3874.5375.8175.81-2.92%60,033
Apr 28, 202574.3978.0973.6478.0978.094.25%90,258
Apr 25, 202573.1575.3372.1674.9174.91-3.39%76,573
Apr 24, 202577.8077.9175.2677.5477.544.14%96,220
Apr 23, 202574.7375.0972.1074.4674.46-7.26%227,327
Apr 22, 202585.4386.5679.7080.2980.29-4.33%225,427
Apr 21, 202583.2884.3782.6283.9283.929.20%210,266
Apr 17, 202577.0477.5774.3076.8576.85-1.47%144,749
Apr 16, 202575.9583.4175.4178.0078.009.74%187,085
Apr 15, 202570.5371.2069.6271.0871.081.53%67,347
Apr 14, 202569.5370.2768.7970.0170.01-2.43%92,862
Apr 11, 202571.3172.2470.6671.7571.756.23%158,923
Apr 10, 202565.1367.9564.2867.5467.547.39%118,317
Apr 9, 202561.0063.1160.4362.8962.8910.33%176,179
Apr 8, 202558.2358.5156.1757.0057.002.33%94,222
Apr 7, 202559.0959.5455.1155.7055.70-6.98%191,764
Apr 4, 202562.3962.6458.6459.8859.88-7.11%227,461
Apr 3, 202561.7365.9861.5464.4664.46-1.86%122,866
Apr 2, 202565.5366.2965.0665.6865.680.71%95,948
Apr 1, 202565.9266.6964.1665.2265.22-0.70%134,947
Mar 31, 202565.2365.7664.4365.6865.684.34%121,561
Mar 28, 202562.8063.3362.2662.9562.952.11%91,632
Mar 27, 202560.7061.6760.1761.6561.653.90%66,449
Mar 26, 202559.7559.9359.1959.3359.33-0.26%27,904
Mar 25, 202559.7160.5059.3759.4959.491.33%39,689
Mar 24, 202559.6659.8858.5058.7158.71-1.51%68,023
Mar 21, 202560.2360.2358.3759.6159.61-2.53%71,402
Mar 20, 202560.4761.2660.3261.1661.16-0.42%46,124
Mar 19, 202560.6761.5960.0561.4261.421.13%63,852
Mar 18, 202560.5760.9860.1860.7360.734.19%61,294
Mar 17, 202558.0558.9157.9758.2958.290.81%39,826
Mar 14, 202558.5858.5857.5657.8257.820.05%61,288
Mar 13, 202555.5759.0455.5757.7957.795.21%64,864