MicroSectors Gold 3X Leveraged ETNs (SHNY)
NYSEARCA: SHNY · Real-Time Price · USD
12.37
+0.30 (2.49%)
At close: May 5, 2026, 4:00 PM EDT
12.60
+0.23 (1.86%)
After-hours: May 5, 2026, 7:17 PM EDT
SHNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 12.55 | 12.60 | 12.33 | 12.37 | 12.37 | 2.49% | 289,338 |
| May 4, 2026 | 12.44 | 12.61 | 11.97 | 12.07 | 12.07 | -6.07% | 553,644 |
| May 1, 2026 | 12.67 | 13.28 | 12.67 | 12.85 | 12.85 | -0.31% | 322,653 |
| Apr 30, 2026 | 13.08 | 13.08 | 12.84 | 12.89 | 12.89 | 4.04% | 318,040 |
| Apr 29, 2026 | 12.30 | 12.52 | 12.06 | 12.39 | 12.39 | -2.98% | 371,409 |
| Apr 28, 2026 | 12.68 | 12.82 | 12.45 | 12.77 | 12.77 | -5.48% | 646,339 |
| Apr 27, 2026 | 13.68 | 13.70 | 13.40 | 13.51 | 13.51 | -2.67% | 226,336 |
| Apr 24, 2026 | 13.70 | 14.05 | 13.63 | 13.88 | 13.88 | 1.39% | 326,257 |
| Apr 23, 2026 | 13.97 | 14.08 | 13.46 | 13.69 | 13.69 | -2.98% | 334,372 |
| Apr 22, 2026 | 14.18 | 14.27 | 13.96 | 14.11 | 14.11 | 3.90% | 363,140 |
| Apr 21, 2026 | 14.45 | 14.65 | 13.48 | 13.58 | 13.58 | -8.61% | 792,086 |
| Apr 20, 2026 | 14.92 | 14.95 | 14.65 | 14.86 | 14.86 | -2.37% | 355,310 |
| Apr 17, 2026 | 15.19 | 15.51 | 15.18 | 15.22 | 15.22 | 3.68% | 769,050 |
| Apr 16, 2026 | 14.88 | 14.96 | 14.48 | 14.68 | 14.68 | -0.27% | 756,841 |
| Apr 15, 2026 | 14.97 | 15.05 | 14.66 | 14.72 | 14.72 | -3.09% | 463,176 |
| Apr 14, 2026 | 14.61 | 15.21 | 14.61 | 15.19 | 15.19 | 6.60% | 914,327 |
| 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% | 1,106,821 |
| Apr 9, 2026 | 14.39 | 14.82 | 14.37 | 14.55 | 14.55 | 2.32% | 773,193 |
| Apr 8, 2026 | 14.75 | 14.79 | 13.91 | 14.22 | 14.22 | 1.94% | 1,228,840 |
| Apr 7, 2026 | 13.60 | 14.08 | 13.13 | 13.95 | 13.95 | 2.80% | 692,983 |
| Apr 6, 2026 | 13.70 | 13.93 | 13.47 | 13.57 | 13.57 | -1.31% | 721,029 |
| Apr 2, 2026 | 13.04 | 13.99 | 12.94 | 13.75 | 13.75 | -5.69% | 1,747,742 |
| Apr 1, 2026 | 14.34 | 14.85 | 14.25 | 14.58 | 14.58 | 5.04% | 1,462,115 |
| Mar 31, 2026 | 12.97 | 13.93 | 12.93 | 13.88 | 13.88 | 11.13% | 1,495,827 |
| Mar 30, 2026 | 12.94 | 12.99 | 12.32 | 12.49 | 12.49 | -0.08% | 990,999 |
| Mar 27, 2026 | 11.80 | 12.83 | 11.70 | 12.50 | 12.50 | 10.23% | 1,884,064 |
| Mar 26, 2026 | 12.05 | 12.30 | 11.32 | 11.34 | 11.34 | -11.27% | 1,747,076 |
| Mar 25, 2026 | 13.09 | 13.16 | 12.44 | 12.78 | 12.78 | 8.95% | 1,468,284 |
| Mar 24, 2026 | 11.43 | 11.99 | 11.33 | 11.73 | 11.73 | -0.09% | 1,144,589 |
| Mar 23, 2026 | 11.84 | 12.68 | 11.33 | 11.74 | 11.74 | -6.90% | 2,379,598 |
| Mar 20, 2026 | 14.02 | 14.06 | 12.40 | 12.61 | 12.61 | -9.22% | 1,608,246 |
| Mar 19, 2026 | 13.23 | 14.05 | 12.88 | 13.89 | 13.89 | -12.31% | 1,737,565 |
| Mar 18, 2026 | 16.08 | 16.48 | 15.80 | 15.84 | 15.84 | -9.59% | 1,575,204 |
| Mar 17, 2026 | 17.64 | 17.84 | 17.24 | 17.52 | 17.52 | -0.90% | 402,355 |
| Mar 16, 2026 | 17.77 | 17.92 | 17.27 | 17.68 | 17.68 | -0.28% | 794,041 |
| Mar 13, 2026 | 18.73 | 18.81 | 17.62 | 17.73 | 17.73 | -4.11% | 1,057,745 |
| Mar 12, 2026 | 19.49 | 19.49 | 18.45 | 18.49 | 18.49 | -5.86% | 777,938 |
| Mar 11, 2026 | 19.62 | 19.78 | 19.26 | 19.64 | 19.64 | -0.81% | 426,890 |
| Mar 10, 2026 | 20.05 | 20.26 | 19.42 | 19.80 | 19.80 | 3.23% | 943,387 |
| Mar 9, 2026 | 18.66 | 19.22 | 18.26 | 19.18 | 19.18 | -0.78% | 981,261 |
| Mar 6, 2026 | 18.79 | 19.57 | 18.57 | 19.33 | 19.33 | 4.32% | 1,102,900 |
| Mar 5, 2026 | 19.01 | 19.05 | 18.22 | 18.53 | 18.53 | -3.54% | 551,643 |
| Mar 4, 2026 | 19.46 | 19.71 | 18.92 | 19.21 | 19.21 | 2.24% | 746,935 |
| Mar 3, 2026 | 19.40 | 19.42 | 17.53 | 18.79 | 18.79 | -13.29% | 2,539,161 |
| Mar 2, 2026 | 21.71 | 21.97 | 20.80 | 21.67 | 21.67 | 3.83% | 1,670,990 |
| Feb 27, 2026 | 20.52 | 20.90 | 20.30 | 20.87 | 20.87 | 3.68% | 930,164 |
| Feb 26, 2026 | 19.80 | 20.15 | 19.35 | 20.13 | 20.13 | 2.65% | 656,943 |
| Feb 25, 2026 | 19.89 | 20.38 | 19.58 | 19.61 | 19.61 | -0.96% | 945,826 |
| Feb 24, 2026 | 19.17 | 19.89 | 19.11 | 19.80 | 19.80 | -4.13% | 916,309 |