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 )

34.77 +0.00 (+0.01%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 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 (%)
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%)
Jul 02, 2018 7.070 7.070 6.950 6.950 2,118 -0.18(-2.52%)
Jun 29, 2018 7.050 7.130 7.050 7.130 2,900 +0.21(+3.03%)
Jun 28, 2018 7.000 7.000 6.920 6.920 16,420 -0.07(-1.00%)
Jun 27, 2018 7.120 7.124 6.990 6.990 16,834 -0.25(-3.45%)
Jun 26, 2018 7.130 7.240 7.130 7.240 1,609 +0.05(+0.66%)
Jun 25, 2018 7.274 7.335 7.154 7.193 7,192 -0.12(-1.62%)
Jun 22, 2018 7.307 7.400 7.260 7.311 8,991 +0.22(+3.06%)
Jun 21, 2018 7.115 7.185 7.090 7.094 14,686 -0.12(-1.61%)
Jun 20, 2018 7.274 7.310 7.210 7.210 9,553 +0.00(+0.01%)
Jun 19, 2018 7.300 7.339 7.070 7.209 29,146 -0.22(-2.99%)
Jun 18, 2018 7.500 7.500 7.349 7.431 21,749 -0.10(-1.32%)
Jun 15, 2018 7.850 7.500 7.530 25,919 -0.32(-4.08%)
Jun 14, 2018 7.910 7.960 7.850 7.850 10,250 -0.04(-0.51%)
Jun 13, 2018 7.770 7.890 7.770 7.890 11,930 +0.09(+1.13%)
Jun 12, 2018 7.800 7.855 7.800 7.802 6,676 -0.05(-0.64%)
Jun 11, 2018 7.781 7.900 7.781 7.853 9,915 +0.04(+0.54%)
Jun 08, 2018 7.900 7.900 7.760 7.810 11,430 -0.14(-1.76%)
Jun 07, 2018 8.150 8.150 7.900 7.950 10,630 +0.00(+0.00%)
Jun 06, 2018 7.950 7.950 6,270 +0.04(+0.46%)
Jun 05, 2018 7.890 7.990 7.830 7.913 9,950 +0.09(+1.20%)
Jun 04, 2018 7.947 7.947 7.820 7.820 2,587 -0.18(-2.25%)
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.