MicroSectors Gold 3X Leveraged ETNs (SHNY)
NYSEARCA: SHNY · Real-Time Price · USD
6.30
-0.74 (-10.51%)
At close: Oct 30, 2026, 4:00 PM
6.33
+0.03 (0.48%)
After-hours: Oct 30, 2026, 7:58 PM EDT
SHNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.62 | 6.62 | 6.25 | 6.30 | 6.30 | -10.51% | 1,978,471 |
| Oct 29, 2026 | 7.05 | 7.12 | 6.96 | 7.04 | 7.04 | -4.22% | 881,578 |
| Oct 28, 2026 | 7.20 | 7.35 | 7.07 | 7.35 | 7.35 | 0.96% | 1,145,768 |
| Oct 27, 2026 | 7.05 | 7.29 | 7.05 | 7.28 | 7.28 | 3.85% | 798,276 |
| Oct 26, 2026 | 7.00 | 7.10 | 6.90 | 7.01 | 7.01 | 0.57% | 740,481 |
| Oct 23, 2026 | 7.10 | 7.11 | 6.83 | 6.97 | 6.97 | -1.97% | 1,547,962 |
| Oct 22, 2026 | 7.38 | 7.39 | 7.07 | 7.11 | 7.11 | -8.02% | 1,776,148 |
| Oct 21, 2026 | 7.72 | 7.76 | 7.56 | 7.73 | 7.73 | 0.91% | 1,046,299 |
| Oct 20, 2026 | 7.64 | 7.84 | 7.62 | 7.66 | 7.66 | -1.54% | 683,892 |
| Oct 19, 2026 | 7.86 | 7.90 | 7.74 | 7.78 | 7.78 | -1.89% | 670,406 |
| Oct 16, 2026 | 7.90 | 8.11 | 7.86 | 7.93 | 7.93 | -0.38% | 913,783 |
| Oct 15, 2026 | 7.86 | 7.99 | 7.80 | 7.96 | 7.96 | 4.74% | 693,971 |
| Oct 14, 2026 | 7.51 | 7.61 | 7.41 | 7.60 | 7.60 | -4.28% | 2,352,129 |
| Oct 13, 2026 | 8.09 | 8.09 | 7.84 | 7.94 | 7.94 | -0.50% | 1,284,287 |
| Oct 12, 2026 | 8.00 | 8.01 | 7.91 | 7.98 | 7.98 | -1.85% | 717,867 |
| Oct 9, 2026 | 8.09 | 8.17 | 8.06 | 8.13 | 8.13 | 4.23% | 1,343,116 |
| Oct 8, 2026 | 7.72 | 7.85 | 7.63 | 7.80 | 7.80 | 2.36% | 1,125,256 |
| Oct 7, 2026 | 7.54 | 7.76 | 7.52 | 7.62 | 7.62 | -4.87% | 1,089,597 |
| Oct 6, 2026 | 7.96 | 8.10 | 7.87 | 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 |