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 )

39.59 +1.82 (+4.82%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Oct 31, 2023 26.10 26.10 25.88 25.88 579 -0.45(-1.71%)
Oct 30, 2023 26.38 26.51 26.29 26.33 11,561 -0.50(-1.86%)
Oct 27, 2023 25.93 26.85 25.87 26.83 2,859 +0.87(+3.36%)
Oct 26, 2023 25.96 25.96 25.96 25.96 20 +0.13(+0.52%)
Oct 25, 2023 25.81 26.00 25.17 25.82 3,643 +0.31(+1.21%)
Oct 24, 2023 25.12 25.51 25.12 25.51 748 -0.03(-0.12%)
Oct 23, 2023 25.73 25.85 25.49 25.54 34,490 -0.33(-1.26%)
Oct 20, 2023 26.09 26.30 25.81 25.87 6,358 +0.18(+0.71%)
Oct 19, 2023 24.84 25.76 24.74 25.69 24,417 +0.90(+3.62%)
Oct 18, 2023 24.80 24.96 24.44 24.79 3,251 +1.01(+4.26%)
Oct 17, 2023 23.86 23.91 23.66 23.78 2,085 +0.12(+0.52%)
Oct 16, 2023 23.62 23.70 23.62 23.65 1,129 -0.38(-1.56%)
Oct 13, 2023 23.43 24.13 23.39 24.03 12,465 +2.08(+9.49%)
Oct 12, 2023 21.95 21.95 21.95 21.95 58 -0.21(-0.97%)
Oct 11, 2023 22.05 22.17 22.05 22.16 9,343 +0.47(+2.16%)
Oct 10, 2023 22.50 22.50 21.49 21.69 2,103 -0.10(-0.47%)
Oct 09, 2023 21.50 21.81 21.35 21.80 8,713 +1.09(+5.24%)
Oct 06, 2023 20.56 20.71 20.56 20.71 296 +0.29(+1.40%)
Oct 05, 2023 20.25 20.43 20.25 20.43 302 -0.12(-0.58%)
Oct 04, 2023 20.34 20.55 20.32 20.55 1,326 -0.02(-0.11%)
Oct 03, 2023 20.60 20.66 20.57 20.57 6,647 -0.19(-0.94%)
Oct 02, 2023 20.93 20.93 20.76 20.76 1,225 -0.71(-3.30%)
Sep 29, 2023 22.09 22.09 21.40 21.47 7,046 -0.68(-3.09%)
Sep 28, 2023 22.45 22.47 21.93 22.16 6,262 -0.37(-1.62%)
Sep 27, 2023 22.92 22.92 22.51 22.52 4,986 -0.87(-3.72%)
Sep 26, 2023 23.46 23.51 23.37 23.39 4,897 -0.60(-2.48%)
Sep 25, 2023 24.03 23.99 23.99 23.99 3,136 -0.43(-1.78%)
Sep 22, 2023 24.47 24.51 24.42 24.42 6,675 +0.21(+0.86%)
Sep 21, 2023 24.21 24.21 24.21 24.21 90 -0.56(-2.26%)
Sep 20, 2023 24.87 24.87 24.77 24.77 1,142 +0.05(+0.22%)
Sep 19, 2023 24.72 24.72 24.72 24.72 28 -0.09(-0.35%)
Sep 18, 2023 24.88 24.88 24.80 24.80 113 +0.37(+1.52%)
Sep 15, 2023 24.43 24.43 24.43 24.43 100 +0.50(+2.09%)
Sep 14, 2023 23.93 23.93 23.93 23.93 15 +0.00(+0.00%)
Sep 13, 2023 23.93 23.93 23.93 23.93 21 -0.18(-0.75%)
Sep 12, 2023 24.11 24.11 24.11 24.11 15 -0.40(-1.63%)
Sep 11, 2023 24.51 24.51 24.51 24.51 0 +0.09(+0.36%)
Sep 08, 2023 24.75 24.75 24.42 24.42 224 -0.00(-0.00%)
Sep 07, 2023 24.42 24.42 24.42 24.42 593 +0.07(+0.30%)
Sep 06, 2023 24.35 24.35 24.35 24.35 108 -0.46(-1.85%)
Sep 05, 2023 24.78 24.81 24.76 24.81 11,413 -0.57(-2.25%)
Sep 01, 2023 25.25 25.38 25.25 25.38 228 +0.00(+0.00%)
Aug 31, 2023 25.38 25.38 25.38 25.38 133 -0.14(-0.55%)
Aug 30, 2023 25.65 25.65 25.52 25.52 570 +0.18(+0.73%)
Aug 29, 2023 25.32 25.34 25.32 25.34 307 +0.69(+2.81%)
Aug 28, 2023 24.63 24.84 24.63 24.64 702 +0.19(+0.77%)
Aug 25, 2023 24.36 24.72 24.12 24.45 3,228 -0.13(-0.55%)
Aug 24, 2023 24.59 24.59 24.59 24.59 167 -0.02(-0.09%)
Aug 23, 2023 24.37 24.66 24.37 24.61 6,124 +0.71(+2.98%)
Aug 22, 2023 23.90 23.90 23.90 23.90 38 +0.09(+0.39%)
Aug 21, 2023 23.61 23.81 23.61 23.81 1,115 +0.14(+0.60%)
Aug 18, 2023 23.67 23.67 23.67 23.67 100 +0.01(+0.05%)
Aug 17, 2023 23.65 23.65 23.65 23.65 120 -0.14(-0.59%)
Aug 16, 2023 24.24 24.24 23.79 23.79 536 -0.42(-1.72%)
Aug 15, 2023 24.25 24.51 24.21 24.21 580 -0.20(-0.81%)
Aug 14, 2023 24.41 24.41 24.41 24.41 34 -0.28(-1.12%)
Aug 11, 2023 24.69 24.69 24.69 24.69 675 -0.01(-0.05%)
Aug 10, 2023 24.83 24.94 24.70 24.70 348 -0.12(-0.49%)
Aug 09, 2023 25.19 25.19 24.82 24.82 1,089 -0.36(-1.44%)
Aug 08, 2023 25.37 25.37 25.18 25.18 1,122 -0.50(-1.94%)
Aug 07, 2023 25.59 25.68 25.59 25.68 227 -0.23(-0.88%)
Aug 04, 2023 26.07 26.07 25.91 25.91 1,504 +0.26(+1.01%)
Aug 03, 2023 25.65 25.65 25.65 25.65 88 -0.06(-0.23%)
Aug 02, 2023 25.73 25.76 25.69 25.71 5,693 -0.39(-1.49%)
Aug 01, 2023 26.37 26.37 26.09 26.09 497 -0.85(-3.16%)
Jul 31, 2023 27.17 27.18 26.95 26.95 482 +0.17(+0.63%)
Jul 28, 2023 26.92 26.92 26.78 26.78 1,188 +0.59(+2.26%)
Jul 27, 2023 26.19 26.19 26.19 26.19 61 -1.28(-4.67%)
Jul 26, 2023 27.21 27.61 27.21 27.47 453 +0.41(+1.52%)
Jul 25, 2023 27.05 27.06 27.05 27.06 351 +0.38(+1.41%)
Jul 24, 2023 26.68 26.68 26.68 26.68 281 -0.38(-1.41%)
Jul 21, 2023 26.98 27.07 26.98 27.07 2,607 -0.29(-1.06%)
Jul 20, 2023 27.42 27.42 27.32 27.36 8,605 -0.43(-1.55%)
Jul 19, 2023 27.79 27.79 27.79 27.79 139 +0.00(+0.00%)
Jul 18, 2023 27.72 27.89 27.72 27.79 1,235 +0.91(+3.38%)
Jul 14, 2023 26.88 63 -0.26(-0.95%)
Jul 13, 2023 27.15 27.15 27.05 27.14 1,346 +0.04(+0.15%)
Jul 12, 2023 26.92 27.09 26.92 27.09 728 +1.05(+4.02%)
Jul 11, 2023 25.99 26.05 25.93 26.05 2,778 +0.24(+0.95%)
Jul 10, 2023 25.80 25.80 25.80 25.80 1,028 +0.00(+0.00%)
Jul 07, 2023 25.80 25.80 25.80 25.80 210 +0.57(+2.25%)
Jul 06, 2023 25.24 25.24 25.24 25.24 100 -0.36(-1.41%)
Jul 05, 2023 26.12 26.12 25.50 25.60 53,218 -0.21(-0.82%)
Jul 03, 2023 25.81 25.99 25.81 25.81 1,030 +0.06(+0.25%)
Jun 30, 2023 25.63 25.74 25.58 25.74 3,376 +0.48(+1.89%)
Jun 29, 2023 24.73 25.36 24.73 25.27 1,326 -0.09(-0.37%)
Jun 28, 2023 25.37 25.49 25.34 25.36 3,982 -0.17(-0.68%)
Jun 27, 2023 25.53 25.53 25.53 25.53 170 -0.39(-1.52%)
Jun 26, 2023 25.96 25.96 25.93 25.93 227 +0.10(+0.40%)
Jun 23, 2023 25.82 25.82 25.82 25.82 100 +0.18(+0.71%)
Jun 22, 2023 25.84 25.84 25.64 25.64 373 -0.81(-3.05%)
Jun 21, 2023 26.18 26.45 26.18 26.45 162 -0.16(-0.61%)
Jun 20, 2023 26.46 26.65 26.46 26.61 356 -0.88(-3.19%)
Jun 16, 2023 27.65 27.67 27.49 27.49 538 -0.15(-0.54%)
Jun 15, 2023 27.64 27.64 27.64 27.64 31 +0.53(+1.94%)
Jun 14, 2023 27.63 27.63 27.11 27.11 1,219 +0.08(+0.29%)
Jun 13, 2023 27.76 27.77 27.03 27.03 1,259 -0.66(-2.39%)
Jun 12, 2023 27.34 27.70 27.34 27.70 4,201 -0.09(-0.34%)
Jun 09, 2023 27.79 27.79 27.79 27.79 100 -0.25(-0.88%)
Jun 08, 2023 28.04 28.04 28.04 28.04 97 +1.01(+3.72%)
Jun 07, 2023 27.12 27.14 27.03 27.03 734 -0.98(-3.49%)
Jun 06, 2023 28.01 28.01 28.01 28.01 163 +0.03(+0.11%)
Jun 05, 2023 27.98 27.98 27.26 27.98 7,280 +0.51(+1.84%)
Jun 02, 2023 28.68 28.68 27.47 27.47 5,269 -1.30(-4.53%)
Jun 01, 2023 28.76 28.77 28.08 28.77 486 +0.62(+2.20%)
May 31, 2023 28.43 28.43 28.15 28.15 1,886 +0.11(+0.38%)
May 30, 2023 27.82 28.05 27.82 28.05 192 +0.44(+1.59%)
May 26, 2023 27.61 27.61 27.61 27.61 255 +0.33(+1.20%)
May 25, 2023 27.61 27.61 27.28 27.28 907 -0.89(-3.18%)
May 24, 2023 28.50 28.50 28.14 28.18 574 -0.68(-2.36%)
May 23, 2023 28.55 28.89 28.55 28.86 1,931 +0.13(+0.47%)
May 22, 2023 28.76 28.76 28.72 28.72 165 -0.25(-0.85%)
May 19, 2023 28.29 29.25 28.20 28.97 8,775 +0.77(+2.74%)
May 18, 2023 28.32 28.32 28.06 28.19 1,656 -1.13(-3.86%)
May 17, 2023 29.35 29.36 29.31 29.33 1,098 -0.36(-1.20%)
May 16, 2023 29.76 29.76 29.68 29.68 353 -1.16(-3.76%)
May 15, 2023 31.13 31.13 30.82 30.84 2,572 +0.15(+0.48%)
May 12, 2023 31.02 31.02 30.69 30.69 1,367 -0.17(-0.54%)
May 11, 2023 31.37 31.37 30.85 30.86 589 -0.83(-2.62%)
May 10, 2023 31.94 31.94 31.48 31.69 2,427 -0.18(-0.56%)
May 09, 2023 31.70 31.87 31.70 31.87 512 +0.63(+2.02%)
May 08, 2023 31.24 31.24 31.24 31.24 248 +0.04(+0.14%)
May 05, 2023 30.40 31.20 30.40 31.20 1,415 -1.51(-4.62%)
May 04, 2023 32.37 32.96 32.37 32.71 1,792 +0.65(+2.02%)
May 03, 2023 31.58 32.06 31.58 32.06 856 +0.77(+2.45%)
May 02, 2023 31.78 31.78 30.25 31.30 2,500 +1.69(+5.71%)
May 01, 2023 30.66 30.66 29.61 29.61 319 -0.46(-1.54%)
Apr 28, 2023 30.07 30.07 30.07 30.07 362 +0.03(+0.12%)
Apr 27, 2023 30.04 30.04 30.01 30.03 706 -0.00(-0.01%)
Apr 26, 2023 30.04 30.04 30.04 30.04 648 -0.55(-1.79%)
Apr 25, 2023 30.58 30.58 30.58 30.58 548 +0.46(+1.52%)
Apr 24, 2023 29.83 30.16 29.67 30.13 1,053 +0.20(+0.66%)
Apr 21, 2023 30.18 30.18 29.61 29.93 756 -0.94(-3.05%)
Apr 20, 2023 30.87 30.87 30.87 30.87 441 +0.38(+1.24%)
Apr 19, 2023 30.05 30.50 30.05 30.49 3,322 -0.49(-1.59%)
Apr 18, 2023 30.54 31.12 30.54 30.99 1,037 +0.33(+1.07%)
Apr 17, 2023 30.50 30.70 30.35 30.66 2,291 -0.46(-1.48%)
Apr 14, 2023 30.74 31.18 30.65 31.12 973 -1.74(-5.30%)
Apr 13, 2023 32.83 32.86 32.83 32.86 1,266 +1.26(+3.99%)
Apr 12, 2023 31.81 31.81 31.15 31.60 2,139 +0.43(+1.39%)
Apr 11, 2023 31.15 31.17 31.15 31.17 599 +0.53(+1.74%)
Apr 10, 2023 30.69 30.69 30.64 30.64 971 -0.79(-2.52%)
Apr 06, 2023 31.63 31.63 31.43 31.43 1,105 -0.67(-2.09%)
Apr 05, 2023 32.36 32.36 31.74 32.10 10,599 -0.11(-0.35%)
Apr 04, 2023 30.75 32.21 30.75 32.21 2,777 +1.70(+5.59%)
Apr 03, 2023 30.38 30.67 30.38 30.51 369 +0.62(+2.06%)
Mar 31, 2023 30.41 30.43 29.87 29.89 1,808 -0.51(-1.67%)
Mar 30, 2023 30.40 30.40 30.40 30.40 208 +0.75(+2.54%)
Mar 29, 2023 29.64 29.64 29.64 29.64 264 -0.44(-1.47%)
Mar 28, 2023 29.56 30.09 29.56 30.09 184 +0.68(+2.30%)
Mar 27, 2023 29.30 29.41 29.30 29.41 864 -0.95(-3.13%)
Mar 24, 2023 31.31 31.38 30.28 30.36 2,223 -0.96(-3.07%)
Mar 23, 2023 30.38 31.32 30.38 31.32 772 +1.06(+3.50%)
Mar 22, 2023 29.02 30.33 29.02 30.26 1,878 +1.47(+5.11%)
Mar 21, 2023 29.40 29.40 28.79 28.79 1,516 -1.83(-5.97%)
Mar 20, 2023 30.97 31.02 29.76 30.62 14,069 +0.06(+0.20%)
Mar 17, 2023 29.64 30.61 29.64 30.56 5,696 +2.47(+8.81%)
Mar 16, 2023 28.59 28.59 28.04 28.09 316 +0.06(+0.23%)
Mar 15, 2023 28.29 28.65 28.02 28.02 706 +0.65(+2.38%)
Mar 14, 2023 27.37 27.37 27.37 27.37 167 -0.50(-1.78%)
Mar 13, 2023 27.50 27.87 27.50 27.87 1,430 +1.79(+6.86%)
Mar 10, 2023 26.08 26.08 26.08 26.08 516 +1.55(+6.32%)
Mar 09, 2023 24.53 24.53 24.53 24.53 30 +0.65(+2.73%)
Mar 08, 2023 23.87 23.87 23.87 23.87 40 -0.04(-0.15%)
Mar 07, 2023 24.14 24.14 23.91 23.91 100 -1.34(-5.30%)
Mar 06, 2023 25.25 25.25 25.25 25.25 7 -0.40(-1.57%)
Mar 03, 2023 25.38 25.65 25.36 25.65 815 +0.74(+2.96%)
Mar 02, 2023 24.91 24.91 24.91 24.91 115 -0.07(-0.28%)
Mar 01, 2023 25.00 25.03 24.98 24.98 338 +0.43(+1.75%)
Feb 28, 2023 24.71 24.71 24.56 24.56 474 +0.37(+1.51%)
Feb 27, 2023 24.19 24.21 24.19 24.19 8,031 +0.18(+0.76%)
Feb 24, 2023 24.05 24.13 23.98 24.01 3,551 -0.49(-2.01%)
Feb 23, 2023 24.48 24.52 24.48 24.50 434 -0.07(-0.30%)
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.