MicroSectors Gold 3X Leveraged ETNs (SHNY)
NYSEARCA: SHNY · Real-Time Price · USD
8.01
+0.16 (2.04%)
At close: Oct 6, 2026, 4:00 PM
8.02
+0.01 (0.12%)
After-hours: Oct 6, 2026, 6:01 PM EDT
SHNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 7.97 | 8.07 | 7.88 | 8.01 | 8.01 | 2.04% | 709,401 |
| Oct 5, 2026 | 7.92 | 7.93 | 7.77 | 7.85 | 7.85 | -0.63% | 374,738 |
| Oct 2, 2026 | 8.17 | 8.20 | 7.78 | 7.90 | 7.90 | -2.11% | 1,444,125 |
| Oct 1, 2026 | 8.02 | 8.13 | 7.93 | 8.07 | 8.07 | 1.51% | 921,160 |
| Sep 30, 2026 | 8.20 | 8.20 | 7.92 | 7.95 | 7.95 | -2.09% | 1,010,944 |
| Sep 29, 2026 | 7.98 | 8.12 | 7.90 | 8.12 | 8.12 | 4.24% | 884,673 |
| Sep 28, 2026 | 7.93 | 8.03 | 7.74 | 7.79 | 7.79 | -11.98% | 2,267,649 |
| Sep 25, 2026 | 8.78 | 8.90 | 8.63 | 8.85 | 8.85 | 1.26% | 1,493,325 |
| Sep 24, 2026 | 8.77 | 8.83 | 8.56 | 8.74 | 8.74 | -0.79% | 1,181,040 |
| Sep 23, 2026 | 9.00 | 9.01 | 8.76 | 8.81 | 8.81 | -5.37% | 1,166,557 |
| Sep 22, 2026 | 9.12 | 9.38 | 9.03 | 9.31 | 9.31 | 1.09% | 1,260,122 |
| Sep 21, 2026 | 9.34 | 9.36 | 9.09 | 9.21 | 9.21 | -2.44% | 984,549 |
| Sep 18, 2026 | 9.39 | 9.57 | 9.23 | 9.44 | 9.44 | 1.94% | 1,001,806 |
| Sep 17, 2026 | 9.36 | 9.45 | 9.23 | 9.26 | 9.26 | 5.23% | 866,051 |
| Sep 16, 2026 | 9.32 | 9.39 | 8.58 | 8.80 | 8.80 | -2.00% | 1,668,044 |
| Sep 15, 2026 | 8.90 | 9.05 | 8.82 | 8.98 | 8.98 | 1.01% | 470,596 |
| Sep 14, 2026 | 8.83 | 9.11 | 8.76 | 8.89 | 8.89 | -4.51% | 1,090,373 |
| Sep 11, 2026 | 9.60 | 9.65 | 9.27 | 9.31 | 9.31 | 1.09% | 1,374,698 |
| Sep 10, 2026 | 9.38 | 9.50 | 9.10 | 9.21 | 9.21 | -4.66% | 1,580,134 |
| Sep 9, 2026 | 9.85 | 9.89 | 9.52 | 9.66 | 9.66 | 2.77% | 1,362,339 |
| Sep 8, 2026 | 9.71 | 9.75 | 9.40 | 9.40 | 9.40 | -5.53% | 1,584,163 |
| Sep 4, 2026 | 9.79 | 10.05 | 9.75 | 9.95 | 9.95 | -2.45% | 1,375,265 |
| Sep 3, 2026 | 10.24 | 10.46 | 10.11 | 10.20 | 10.20 | 4.62% | 1,220,941 |
| Sep 2, 2026 | 9.46 | 9.75 | 9.46 | 9.75 | 9.75 | 5.41% | 1,288,782 |
| Sep 1, 2026 | 9.40 | 9.61 | 9.25 | 9.25 | 9.25 | -8.51% | 1,679,751 |
| Aug 31, 2026 | 10.09 | 10.14 | 9.89 | 10.11 | 10.11 | -0.69% | 700,179 |
| Aug 28, 2026 | 11.29 | 11.46 | 10.09 | 10.18 | 10.18 | -9.75% | 2,621,902 |
| Aug 27, 2026 | 11.17 | 11.36 | 10.98 | 11.28 | 11.28 | 0.53% | 882,632 |
| Aug 26, 2026 | 11.34 | 11.50 | 11.13 | 11.22 | 11.22 | -4.75% | 1,021,688 |
| Aug 25, 2026 | 11.35 | 11.78 | 11.30 | 11.78 | 11.78 | 1.03% | 1,538,402 |
| Aug 24, 2026 | 11.82 | 11.89 | 11.47 | 11.66 | 11.66 | 2.10% | 1,537,180 |
| Aug 21, 2026 | 11.18 | 11.53 | 11.10 | 11.42 | 11.42 | 5.94% | 2,394,598 |
| Aug 20, 2026 | 10.39 | 10.88 | 10.38 | 10.78 | 10.78 | 1.03% | 1,464,744 |
| Aug 19, 2026 | 10.32 | 10.69 | 10.22 | 10.67 | 10.67 | 11.38% | 1,577,812 |
| Aug 18, 2026 | 9.90 | 10.02 | 9.53 | 9.58 | 9.58 | -5.15% | 982,028 |
| Aug 17, 2026 | 9.89 | 10.16 | 9.88 | 10.10 | 10.10 | 2.54% | 472,785 |
| Aug 14, 2026 | 9.86 | 9.96 | 9.79 | 9.85 | 9.85 | 2.07% | 1,031,938 |
| Aug 13, 2026 | 9.90 | 9.92 | 9.61 | 9.65 | 9.65 | -4.46% | 943,646 |
| Aug 12, 2026 | 10.14 | 10.28 | 9.99 | 10.10 | 10.10 | 2.54% | 796,645 |
| Aug 11, 2026 | 10.02 | 10.05 | 9.75 | 9.85 | 9.85 | -0.91% | 801,261 |
| Aug 10, 2026 | 9.58 | 9.99 | 9.47 | 9.94 | 9.94 | 2.90% | 1,130,529 |
| Aug 7, 2026 | 9.73 | 9.82 | 9.56 | 9.66 | 9.66 | 6.62% | 1,336,551 |
| Aug 6, 2026 | 9.04 | 9.22 | 8.89 | 9.06 | 9.06 | 0.11% | 1,117,861 |
| Aug 5, 2026 | 8.77 | 9.17 | 8.72 | 9.05 | 9.05 | 12.42% | 1,716,705 |
| Aug 4, 2026 | 8.06 | 8.22 | 8.03 | 8.05 | 8.05 | 1.64% | 607,372 |
| Aug 3, 2026 | 7.81 | 7.93 | 7.72 | 7.92 | 7.92 | - | 517,340 |
| Jul 31, 2026 | 7.87 | 7.93 | 7.73 | 7.92 | 7.92 | -4.58% | 661,087 |
| Jul 30, 2026 | 8.11 | 8.33 | 8.07 | 8.30 | 8.30 | 5.06% | 680,886 |
| Jul 29, 2026 | 7.73 | 8.31 | 7.61 | 7.90 | 7.90 | 1.02% | 886,590 |
| Jul 28, 2026 | 7.84 | 7.92 | 7.71 | 7.82 | 7.82 | -3.81% | 844,318 |