Skip to main content

Microsectors Gold 3X Leveraged ETN (NY: SHNY )

32.20 +1.15 (+3.70%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2018 5.000 5.000 5.000 0 -0.08(-1.50%)
Sep 21, 2018 5.100 5.160 5.025 5.076 15,000 -0.11(-2.20%)
Sep 20, 2018 5.230 5.230 5.100 5.190 18,619 +0.13(+2.57%)
Sep 19, 2018 5.050 5.120 5.030 5.060 28,673 +0.20(+4.12%)
Sep 18, 2018 4.850 4.860 4.819 4.860 4,584 +0.09(+1.89%)
Sep 17, 2018 4.740 4.800 4.670 4.770 13,101 +0.11(+2.36%)
Sep 14, 2018 4.685 4.750 4.658 4.660 11,500 -0.04(-0.85%)
Sep 13, 2018 4.850 4.850 4.680 4.700 7,858 -0.03(-0.63%)
Sep 12, 2018 4.410 4.795 4.410 4.730 12,621 +0.26(+5.82%)
Sep 11, 2018 4.380 4.473 4.260 4.470 37,865 -0.06(-1.31%)
Sep 10, 2018 4.650 4.650 4.529 4.529 6,680 -0.12(-2.49%)
Sep 07, 2018 4.690 4.755 4.571 4.645 18,100 -0.10(-2.08%)
Sep 06, 2018 4.820 4.820 4.700 4.744 3,240 +0.02(+0.37%)
Sep 05, 2018 4.725 4.726 4.632 4.726 6,746 -0.02(-0.50%)
Sep 04, 2018 5.000 5.000 4.620 4.750 51,378 -0.35(-6.94%)
Aug 31, 2018 5.104 5.104 5.104 0 -0.03(-0.50%)
Aug 30, 2018 5.240 5.240 5.106 5.130 10,188 -0.19(-3.56%)
Aug 29, 2018 5.330 5.330 5.292 5.319 2,371 +0.03(+0.53%)
Aug 28, 2018 5.610 5.620 5.280 5.291 10,995 -0.23(-4.23%)
Aug 27, 2018 5.470 5.560 5.437 5.525 28,823 +0.22(+4.21%)
Aug 24, 2018 5.135 5.363 5.110 5.302 12,700 +0.38(+7.66%)
Aug 23, 2018 5.200 5.200 4.901 4.925 25,102 -0.38(-7.08%)
Aug 22, 2018 5.340 5.340 5.241 5.300 3,343 +0.04(+0.76%)
Aug 21, 2018 5.250 5.260 5.160 5.260 14,686 +0.12(+2.31%)
Aug 20, 2018 5.140 5.332 5.100 5.141 15,047 +0.12(+2.41%)
Aug 17, 2018 4.820 5.020 4.820 5.020 7,400 +0.25(+5.24%)
Aug 16, 2018 5.000 5.090 4.770 4.770 24,558 -0.18(-3.64%)
Aug 15, 2018 5.370 5.370 4.900 4.950 33,404 -0.60(-10.81%)
Aug 14, 2018 5.670 5.670 5.550 5.550 3,469 -0.02(-0.36%)
Aug 13, 2018 5.930 5.930 5.522 5.570 22,506 -0.39(-6.54%)
Aug 10, 2018 6.050 6.060 5.950 5.960 7,300 -0.20(-3.25%)
Aug 09, 2018 6.200 6.210 6.160 6.160 1,805 +0.11(+1.82%)
Aug 08, 2018 6.090 6.090 5.950 6.050 6,797 -0.05(-0.77%)
Aug 07, 2018 6.240 6.240 6.097 6.097 1,447 -0.06(-1.03%)
Aug 06, 2018 6.180 6.190 6.155 6.160 4,220 -0.14(-2.22%)
Aug 03, 2018 6.180 6.370 6.170 6.300 4,300 +0.17(+2.77%)
Aug 02, 2018 6.270 6.749 5.810 6.130 16,002 -0.22(-3.46%)
Aug 01, 2018 6.480 6.480 6.350 6.350 3,072 -0.19(-2.91%)
Jul 31, 2018 6.380 6.590 6.380 6.540 9,211 +0.16(+2.51%)
Jul 30, 2018 6.460 6.470 6.350 6.380 4,233 -0.01(-0.16%)
Jul 27, 2018 6.470 6.530 6.380 6.390 10,900 -0.16(-2.44%)
Jul 26, 2018 6.710 6.710 6.550 6.550 9,201 -0.23(-3.39%)
Jul 25, 2018 6.760 6.790 6.716 6.780 6,351 +0.00(+0.00%)
Jul 24, 2018 6.739 6.780 6.720 6.780 5,058 +0.26(+4.00%)
Jul 23, 2018 6.640 6.687 6.500 6.519 6,625 -0.18(-2.65%)
Jul 20, 2018 6.728 6.740 6.697 6.697 1,935 +0.12(+1.77%)
Jul 19, 2018 6.650 6.720 6.560 6.580 15,741 -0.26(-3.74%)
Jul 18, 2018 6.690 6.840 6.690 6.836 42,067 +0.01(+0.08%)
Jul 17, 2018 6.830 6.910 6.791 6.830 15,519 -0.05(-0.73%)
Jul 16, 2018 6.940 6.980 6.880 6.880 12,682 -0.11(-1.57%)
Jul 13, 2018 6.991 7.010 6.950 6.990 8,957 -0.10(-1.41%)
Jul 12, 2018 7.250 7.250 7.040 7.090 17,011 +0.13(+1.86%)
Jul 11, 2018 7.170 7.170 6.941 6.960 24,491 -0.44(-5.90%)
Jul 10, 2018 7.432 7.450 7.340 7.397 3,974 -0.03(-0.45%)
Jul 09, 2018 7.395 7.430 7.430 4,875 +0.04(+0.47%)
Jul 06, 2018 7.290 7.435 7.280 7.395 9,316 +0.06(+0.75%)
Jul 05, 2018 7.340 7.350 7.275 7.340 11,376 +0.05(+0.69%)
Jul 03, 2018 7.290 7.290 7.290 0 +0.34(+4.89%)
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.