MicroSectors Gold 3X Leveraged ETNs (SHNY)
NYSEARCA: SHNY · Real-Time Price · USD
7.96
+0.02 (0.25%)
At close: Jul 24, 2026, 4:00 PM EDT
8.18
+0.22 (2.76%)
Pre-market: Jul 27, 2026, 4:23 AM EDT
SHNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.94 | 8.15 | 7.93 | 7.96 | 7.96 | 0.25% | 738,731 |
| Jul 23, 2026 | 8.03 | 8.08 | 7.89 | 7.94 | 7.94 | -6.37% | 595,848 |
| Jul 22, 2026 | 8.47 | 8.69 | 8.46 | 8.48 | 8.48 | 3.41% | 702,449 |
| Jul 21, 2026 | 8.00 | 8.21 | 7.97 | 8.20 | 8.20 | 5.67% | 441,163 |
| Jul 20, 2026 | 7.75 | 7.82 | 7.69 | 7.76 | 7.76 | -0.51% | 443,908 |
| Jul 17, 2026 | 7.55 | 7.84 | 7.51 | 7.80 | 7.80 | 2.50% | 401,661 |
| Jul 16, 2026 | 7.75 | 7.83 | 7.54 | 7.61 | 7.61 | -6.17% | 556,347 |
| Jul 15, 2026 | 8.06 | 8.21 | 7.91 | 8.11 | 8.11 | 0.50% | 232,272 |
| Jul 14, 2026 | 8.22 | 8.31 | 8.00 | 8.07 | 8.07 | 3.73% | 403,025 |
| Jul 13, 2026 | 8.16 | 8.16 | 7.68 | 7.78 | 7.78 | -7.82% | 409,925 |
| Jul 10, 2026 | 8.32 | 8.47 | 8.23 | 8.44 | 8.44 | -0.82% | 534,886 |
| Jul 9, 2026 | 8.55 | 8.61 | 8.49 | 8.51 | 8.51 | 2.53% | 186,598 |
| Jul 8, 2026 | 8.20 | 8.35 | 7.92 | 8.30 | 8.30 | -2.24% | 655,949 |
| Jul 7, 2026 | 8.82 | 8.91 | 8.35 | 8.49 | 8.49 | -3.63% | 336,323 |
| Jul 6, 2026 | 8.70 | 8.84 | 8.60 | 8.81 | 8.81 | 2.92% | 401,548 |
| Jul 2, 2026 | 8.52 | 8.70 | 8.45 | 8.56 | 8.56 | 5.94% | 513,937 |
| Jul 1, 2026 | 8.10 | 8.53 | 8.06 | 8.08 | 8.08 | 1.64% | 546,953 |
| Jun 30, 2026 | 7.99 | 8.22 | 7.93 | 7.95 | 7.95 | -0.13% | 385,987 |
| Jun 29, 2026 | 8.11 | 8.12 | 7.85 | 7.96 | 7.96 | -4.10% | 564,723 |
| Jun 26, 2026 | 8.20 | 8.44 | 8.15 | 8.30 | 8.30 | 3.49% | 575,881 |
| Jun 25, 2026 | 8.02 | 8.13 | 7.88 | 8.02 | 8.02 | 2.56% | 639,694 |
| Jun 24, 2026 | 7.75 | 8.15 | 7.65 | 7.82 | 7.82 | -9.07% | 1,089,964 |
| Jun 23, 2026 | 8.63 | 8.82 | 8.59 | 8.60 | 8.60 | -5.70% | 761,729 |
| Jun 22, 2026 | 9.08 | 9.25 | 8.99 | 9.12 | 9.12 | -1.94% | 547,399 |
| Jun 18, 2026 | 9.60 | 9.71 | 9.20 | 9.30 | 9.30 | -1.38% | 688,986 |
| Jun 17, 2026 | 10.15 | 10.46 | 9.32 | 9.43 | 9.43 | -6.82% | 1,391,387 |
| Jun 16, 2026 | 10.16 | 10.23 | 10.00 | 10.12 | 10.12 | 0.60% | 393,781 |
| Jun 15, 2026 | 10.30 | 10.38 | 10.03 | 10.06 | 10.06 | 7.48% | 998,401 |
| Jun 12, 2026 | 9.32 | 9.50 | 9.12 | 9.36 | 9.36 | 0.32% | 806,784 |
| Jun 11, 2026 | 8.50 | 9.39 | 8.36 | 9.33 | 9.33 | 9.00% | 844,609 |
| Jun 10, 2026 | 9.02 | 9.26 | 8.54 | 8.56 | 8.56 | -12.30% | 1,430,772 |
| Jun 9, 2026 | 10.27 | 10.50 | 9.61 | 9.76 | 9.76 | -4.78% | 762,620 |
| Jun 8, 2026 | 10.28 | 10.40 | 10.17 | 10.25 | 10.25 | 0.39% | 720,038 |
| Jun 5, 2026 | 10.86 | 10.90 | 10.17 | 10.21 | 10.21 | -10.99% | 1,305,057 |
| Jun 4, 2026 | 11.63 | 11.71 | 11.28 | 11.47 | 11.47 | 2.59% | 457,091 |
| Jun 3, 2026 | 11.23 | 11.31 | 11.06 | 11.18 | 11.18 | -3.20% | 383,600 |
| Jun 2, 2026 | 11.70 | 11.73 | 11.47 | 11.55 | 11.55 | 0.52% | 294,858 |
| Jun 1, 2026 | 11.37 | 11.60 | 11.24 | 11.49 | 11.49 | -4.17% | 627,643 |
| May 29, 2026 | 11.88 | 12.40 | 11.86 | 11.99 | 11.99 | 2.74% | 822,800 |
| May 28, 2026 | 11.13 | 11.78 | 11.05 | 11.67 | 11.67 | 3.37% | 497,761 |
| May 27, 2026 | 10.97 | 11.36 | 10.95 | 11.29 | 11.29 | -4.24% | 588,851 |
| May 26, 2026 | 11.87 | 11.93 | 11.57 | 11.79 | 11.79 | - | 413,394 |
| May 22, 2026 | 11.90 | 11.94 | 11.65 | 11.79 | 11.79 | -2.32% | 455,047 |
| May 21, 2026 | 11.75 | 12.18 | 11.65 | 12.07 | 12.07 | -0.41% | 299,353 |
| May 20, 2026 | 11.67 | 12.16 | 11.51 | 12.12 | 12.12 | 4.12% | 667,963 |
| May 19, 2026 | 11.69 | 11.86 | 11.48 | 11.64 | 11.64 | -4.90% | 451,799 |
| 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 |