MicroSectors Gold 3X Leveraged ETNs (SHNY)
NYSEARCA: SHNY · Real-Time Price · USD
9.36
+0.03 (0.32%)
At close: Jun 12, 2026, 4:00 PM EDT
10.23
+0.87 (9.29%)
Pre-market: Jun 15, 2026, 7:36 AM EDT
SHNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 9.32 | 9.50 | 9.12 | 9.36 | 9.36 | 0.32% | 805,426 |
| Jun 11, 2026 | 8.50 | 9.39 | 8.36 | 9.33 | 9.33 | 9.00% | 836,692 |
| Jun 10, 2026 | 9.02 | 9.26 | 8.54 | 8.56 | 8.56 | -12.30% | 1,343,644 |
| Jun 9, 2026 | 10.27 | 10.50 | 9.61 | 9.76 | 9.76 | -4.78% | 751,430 |
| Jun 8, 2026 | 10.28 | 10.40 | 10.17 | 10.25 | 10.25 | 0.39% | 697,838 |
| Jun 5, 2026 | 10.86 | 10.90 | 10.17 | 10.21 | 10.21 | -10.99% | 1,257,724 |
| Jun 4, 2026 | 11.63 | 11.71 | 11.28 | 11.47 | 11.47 | 2.59% | 450,699 |
| Jun 3, 2026 | 11.23 | 11.31 | 11.06 | 11.18 | 11.18 | -3.20% | 353,099 |
| Jun 2, 2026 | 11.70 | 11.73 | 11.47 | 11.55 | 11.55 | 0.52% | 290,188 |
| Jun 1, 2026 | 11.37 | 11.60 | 11.24 | 11.49 | 11.49 | -4.17% | 620,416 |
| May 29, 2026 | 11.88 | 12.40 | 11.86 | 11.99 | 11.99 | 2.74% | 811,361 |
| May 28, 2026 | 11.13 | 11.78 | 11.05 | 11.67 | 11.67 | 3.37% | 488,978 |
| May 27, 2026 | 10.97 | 11.36 | 10.95 | 11.29 | 11.29 | -4.24% | 573,038 |
| May 26, 2026 | 11.87 | 11.93 | 11.57 | 11.79 | 11.79 | - | 407,524 |
| May 22, 2026 | 11.90 | 11.94 | 11.65 | 11.79 | 11.79 | -2.32% | 452,728 |
| May 21, 2026 | 11.75 | 12.18 | 11.65 | 12.07 | 12.07 | -0.41% | 296,279 |
| May 20, 2026 | 11.67 | 12.16 | 11.51 | 12.12 | 12.12 | 4.12% | 626,175 |
| May 19, 2026 | 11.69 | 11.86 | 11.48 | 11.64 | 11.64 | -4.90% | 444,526 |
| May 18, 2026 | 12.35 | 12.45 | 12.03 | 12.24 | 12.24 | 0.82% | 491,557 |
| May 15, 2026 | 12.18 | 12.31 | 11.87 | 12.14 | 12.14 | -7.12% | 704,807 |
| May 14, 2026 | 13.37 | 13.47 | 13.06 | 13.07 | 13.07 | -2.39% | 523,972 |
| May 13, 2026 | 13.41 | 13.57 | 13.24 | 13.39 | 13.39 | -1.69% | 393,525 |
| May 12, 2026 | 13.42 | 13.64 | 12.98 | 13.62 | 13.62 | -1.38% | 572,596 |
| May 11, 2026 | 13.77 | 13.91 | 13.56 | 13.81 | 13.81 | 0.66% | 825,553 |
| May 8, 2026 | 13.74 | 13.93 | 13.56 | 13.72 | 13.72 | 1.18% | 445,910 |
| May 7, 2026 | 13.91 | 14.08 | 13.43 | 13.56 | 13.56 | 0.74% | 779,887 |
| May 6, 2026 | 13.43 | 13.68 | 13.36 | 13.46 | 13.46 | 8.81% | 621,566 |
| May 5, 2026 | 12.55 | 12.60 | 12.33 | 12.37 | 12.37 | 2.49% | 317,679 |
| May 4, 2026 | 12.44 | 12.61 | 11.97 | 12.07 | 12.07 | -6.07% | 554,296 |
| May 1, 2026 | 12.67 | 13.28 | 12.67 | 12.85 | 12.85 | -0.31% | 331,032 |
| Apr 30, 2026 | 13.08 | 13.08 | 12.84 | 12.89 | 12.89 | 4.04% | 365,678 |
| Apr 29, 2026 | 12.30 | 12.52 | 12.06 | 12.39 | 12.39 | -2.98% | 377,546 |
| Apr 28, 2026 | 12.68 | 12.82 | 12.45 | 12.77 | 12.77 | -5.48% | 655,680 |
| Apr 27, 2026 | 13.68 | 13.70 | 13.40 | 13.51 | 13.51 | -2.67% | 229,156 |
| Apr 24, 2026 | 13.70 | 14.05 | 13.63 | 13.88 | 13.88 | 1.39% | 327,000 |
| Apr 23, 2026 | 13.97 | 14.08 | 13.46 | 13.69 | 13.69 | -2.98% | 343,772 |
| Apr 22, 2026 | 14.18 | 14.27 | 13.96 | 14.11 | 14.11 | 3.90% | 369,389 |
| Apr 21, 2026 | 14.45 | 14.65 | 13.48 | 13.58 | 13.58 | -8.61% | 829,644 |
| Apr 20, 2026 | 14.92 | 14.95 | 14.65 | 14.86 | 14.86 | -2.37% | 375,883 |
| Apr 17, 2026 | 15.19 | 15.51 | 15.18 | 15.22 | 15.22 | 3.68% | 772,994 |
| Apr 16, 2026 | 14.88 | 14.96 | 14.48 | 14.68 | 14.68 | -0.27% | 757,204 |
| Apr 15, 2026 | 14.97 | 15.05 | 14.66 | 14.72 | 14.72 | -3.09% | 523,924 |
| Apr 14, 2026 | 14.61 | 15.21 | 14.61 | 15.19 | 15.19 | 6.60% | 917,807 |
| Apr 13, 2026 | 14.19 | 14.33 | 13.88 | 14.25 | 14.25 | -1.45% | 506,752 |
| Apr 10, 2026 | 14.59 | 14.76 | 14.34 | 14.46 | 14.46 | -0.62% | 1,108,001 |
| Apr 9, 2026 | 14.39 | 14.82 | 14.37 | 14.55 | 14.55 | 2.32% | 780,052 |
| Apr 8, 2026 | 14.75 | 14.79 | 13.91 | 14.22 | 14.22 | 1.94% | 1,231,430 |
| Apr 7, 2026 | 13.60 | 14.08 | 13.13 | 13.95 | 13.95 | 2.80% | 1,030,679 |
| Apr 6, 2026 | 13.70 | 13.93 | 13.47 | 13.57 | 13.57 | -1.31% | 737,748 |
| Apr 2, 2026 | 13.04 | 13.99 | 12.94 | 13.75 | 13.75 | -5.69% | 1,754,187 |