Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Gold 3X Leveraged ETN (NY: SHNY )

35.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 8.131 8.131 8.131 0 +0.21(+2.67%)
Mar 28, 2018 7.940 8.020 7.920 7.920 5,926 -0.20(-2.41%)
Mar 27, 2018 8.200 8.290 8.116 8.116 9,733 -0.19(-2.30%)
Mar 26, 2018 8.340 8.439 8.295 8.307 22,482 +0.19(+2.35%)
Mar 23, 2018 8.240 8.280 8.116 8.116 22,385 +0.24(+3.02%)
Mar 22, 2018 7.880 7.945 7.834 7.878 12,860 -0.18(-2.21%)
Mar 21, 2018 7.780 8.095 7.700 8.056 24,157 +0.55(+7.35%)
Mar 20, 2018 7.621 7.648 7.470 7.504 29,454 -0.20(-2.62%)
Mar 19, 2018 7.710 7.710 7.605 7.706 5,001 -0.10(-1.34%)
Mar 16, 2018 7.870 7.889 7.691 7.811 29,529 -0.01(-0.18%)
Mar 15, 2018 8.000 8.000 7.825 7.825 11,315 -0.35(-4.28%)
Mar 14, 2018 8.230 8.230 8.148 8.175 1,850 -0.06(-0.76%)
Mar 13, 2018 8.280 8.315 8.198 8.238 4,324 +0.08(+0.96%)
Mar 12, 2018 8.000 8.180 7.560 8.160 7,676 +0.04(+0.49%)
Mar 09, 2018 7.960 8.159 7.950 8.120 9,921 +0.12(+1.50%)
Mar 08, 2018 7.869 8.010 7.869 8.000 4,316 +0.02(+0.25%)
Mar 07, 2018 7.910 7.980 25,277 -0.19(-2.33%)
Mar 06, 2018 7.960 8.290 7.960 8.170 26,349 +0.29(+3.68%)
Mar 05, 2018 7.830 7.885 7.775 7.880 11,580 +0.04(+0.46%)
Mar 02, 2018 7.750 7.935 7.745 7.844 33,223 +0.14(+1.86%)
Mar 01, 2018 7.580 7.759 7.405 7.700 24,101 +0.04(+0.52%)
Feb 28, 2018 7.850 7.869 7.660 7.660 33,243 -0.34(-4.30%)
Feb 27, 2018 8.270 8.270 7.921 8.004 24,038 -0.36(-4.31%)
Feb 26, 2018 8.340 8.365 8.290 8.365 13,998 +0.28(+3.42%)
Feb 23, 2018 8.070 8.088 8.000 8.088 2,424 -0.02(-0.22%)
Feb 22, 2018 8.050 8.061 8.106 4,602 +0.06(+0.70%)
Feb 21, 2018 8.250 8.460 8.070 8.050 9,894 -0.08(-1.00%)
Feb 20, 2018 8.440 8.440 8.110 8.131 12,859 -0.48(-5.54%)
Feb 16, 2018 8.608 8.608 8.608 0 -0.26(-2.95%)
Feb 15, 2018 8.800 8.880 8.634 8.870 9,089 +0.22(+2.54%)
Feb 14, 2018 8.170 8.719 8.170 8.650 9,205 +0.74(+9.34%)
Feb 13, 2018 8.050 8.050 7.850 7.911 16,519 +0.02(+0.23%)
Feb 12, 2018 7.600 7.975 7.480 7.893 21,108 +0.53(+7.24%)
Feb 09, 2018 7.650 7.650 7.000 7.360 60,599 -0.29(-3.79%)
Feb 08, 2018 7.842 7.877 7.650 7.650 14,227 -0.11(-1.42%)
Feb 07, 2018 8.110 8.110 7.760 7.760 36,321 -0.56(-6.68%)
Feb 06, 2018 8.300 8.469 8.208 8.316 10,183 -0.14(-1.71%)
Feb 05, 2018 8.385 8.649 8.270 8.460 14,985 -0.03(-0.40%)
Feb 02, 2018 8.940 8.940 8.494 8.494 34,825 -0.72(-7.83%)
Feb 01, 2018 9.315 9.315 9.110 9.215 9,331 -0.10(-1.11%)
Jan 31, 2018 9.195 9.319 8.970 9.319 9,586 +0.22(+2.41%)
Jan 30, 2018 9.470 9.490 9.090 9.100 7,894 -0.26(-2.78%)
Jan 29, 2018 9.660 9.660 9.283 9.360 29,398 -0.40(-4.10%)
Jan 26, 2018 9.760 9.820 9.690 9.760 11,103 +0.14(+1.46%)
Jan 25, 2018 10.22 10.25 9.592 9.620 36,714 -0.60(-5.87%)
Jan 24, 2018 10.12 10.29 10.02 10.22 25,878 +0.57(+5.91%)
Jan 23, 2018 9.500 9.650 9.330 9.650 8,457 -0.03(-0.29%)
Jan 22, 2018 9.710 9.750 9.610 9.678 6,168 -0.06(-0.63%)
Jan 19, 2018 9.720 9.823 9.710 9.740 7,059 +0.19(+1.94%)
Jan 18, 2018 9.940 9.940 9.538 9.555 17,340 -0.41(-4.07%)
Jan 17, 2018 10.18 10.18 9.950 9.960 23,722 -0.22(-2.16%)
Jan 16, 2018 10.28 10.28 9.950 10.18 35,017 +0.03(+0.29%)
Jan 12, 2018 10.15 10.15 10.15 0 +0.39(+4.04%)
Jan 11, 2018 9.635 9.789 9.635 9.756 23,749 +0.18(+1.93%)
Jan 10, 2018 9.648 9.648 9.553 9.572 6,633 +0.17(+1.83%)
Jan 09, 2018 9.330 9.400 9.300 9.400 12,991 -0.06(-0.68%)
Jan 08, 2018 9.560 9.585 9.400 9.464 22,479 -0.14(-1.42%)
Jan 05, 2018 9.570 9.700 9.473 9.600 9,901 -0.09(-0.93%)
Jan 04, 2018 9.600 9.700 9.430 9.690 29,321 +0.05(+0.52%)
Jan 03, 2018 9.970 9.970 9.470 9.640 54,573 -0.36(-3.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.