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 -0.37 (-1.06%)
Official Closing 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 (%)
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%)
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%)
Jun 01, 2018 7.850 8.040 7.810 8.000 7,190 +0.07(+0.88%)
May 31, 2018 7.960 8.023 7.920 7.930 12,211 -0.12(-1.43%)
May 30, 2018 7.960 8.050 7.950 8.045 6,078 +0.09(+1.19%)
May 29, 2018 7.870 8.000 7.870 7.950 4,926 -0.10(-1.24%)
May 25, 2018 8.050 8.050 8.050 0 -0.26(-3.13%)
May 24, 2018 8.280 8.375 8.280 8.310 11,553 -0.01(-0.13%)
May 23, 2018 8.180 8.321 8.180 8.321 12,305 -0.01(-0.11%)
May 22, 2018 8.300 8.370 8.300 8.330 4,736 +0.19(+2.33%)
May 21, 2018 8.190 8.190 8.030 8.140 2,842 +0.01(+0.12%)
May 18, 2018 8.060 8.130 8.060 8.130 4,685 +0.02(+0.25%)
May 17, 2018 8.120 8.120 8.110 8.110 2,805 -0.04(-0.49%)
May 16, 2018 8.050 8.150 8.011 8.150 5,122 +0.19(+2.39%)
May 15, 2018 8.060 8.060 7.890 7.960 13,862 -0.39(-4.66%)
May 14, 2018 8.480 8.519 8.211 8.349 11,069 -0.10(-1.24%)
May 11, 2018 8.555 8.555 8.361 8.454 8,255 +0.04(+0.52%)
May 10, 2018 8.350 8.470 8.340 8.410 8,778 +0.33(+4.08%)
May 09, 2018 8.150 8.160 8.080 8.080 2,120 -0.03(-0.33%)
May 08, 2018 8.190 8.190 7.930 8.107 6,900 -0.08(-1.03%)
May 07, 2018 8.310 8.340 8.181 8.191 5,576 +0.01(+0.07%)
May 04, 2018 8.274 8.274 8.185 8.185 14,092 -0.04(-0.49%)
May 03, 2018 8.310 8.310 8.131 8.225 8,120 +0.00(+0.06%)
May 02, 2018 8.090 8.330 8.078 8.220 22,132 +0.23(+2.88%)
May 01, 2018 8.000 8.000 7.815 7.990 15,964 -0.14(-1.72%)
Apr 30, 2018 8.070 8.200 8.070 8.130 4,529 -0.13(-1.63%)
Apr 27, 2018 8.190 8.265 8.190 8.265 17,616 +0.06(+0.79%)
Apr 26, 2018 8.210 8.250 8.130 8.200 4,709 -0.05(-0.60%)
Apr 25, 2018 8.095 8.270 8.095 8.250 12,256 -0.03(-0.33%)
Apr 24, 2018 8.350 8.360 8.277 8.277 12,521 +0.07(+0.82%)
Apr 23, 2018 8.400 8.400 8.200 8.210 8,036 -0.37(-4.26%)
Apr 20, 2018 8.595 8.655 8.540 8.575 8,043 -0.14(-1.57%)
Apr 19, 2018 8.760 8.900 8.600 8.712 15,308 -0.03(-0.32%)
Apr 18, 2018 8.690 8.900 8.690 8.740 37,498 +0.42(+5.05%)
Apr 17, 2018 8.180 8.340 8.180 8.320 8,364 +0.19(+2.34%)
Apr 16, 2018 8.370 8.370 8.110 8.130 36,624 -0.30(-3.50%)
Apr 13, 2018 8.400 8.510 8.370 8.425 31,170 +0.10(+1.15%)
Apr 12, 2018 8.131 8.329 8.131 8.329 915 +0.12(+1.51%)
Apr 11, 2018 8.060 8.424 8.060 8.205 11,145 +0.19(+2.38%)
Apr 10, 2018 7.990 8.079 7.910 8.014 16,804 +0.28(+3.68%)
Apr 09, 2018 7.780 7.860 7.590 7.730 45,480 -0.29(-3.68%)
Apr 06, 2018 8.240 8.240 8.010 8.025 4,286 -0.16(-1.96%)
Apr 05, 2018 8.123 8.240 8.123 8.186 2,438 +0.11(+1.35%)
Apr 04, 2018 8.015 8.140 7.980 8.076 4,248 +0.10(+1.21%)
Apr 03, 2018 7.900 7.980 7.882 7.980 11,683 -0.23(-2.80%)
Apr 02, 2018 8.280 8.330 8.170 8.210 12,825 +0.08(+0.97%)
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%)
Jan 02, 2018 9.700 10.00 9.680 10.00 36,896 +0.48(+5.03%)
Dec 29, 2017 9.521 9.521 9.521 0 +0.10(+1.07%)
Dec 28, 2017 9.370 9.440 9.290 9.420 13,241 +0.06(+0.64%)
Dec 27, 2017 9.530 9.545 9.331 9.360 20,186 -0.04(-0.45%)
Dec 26, 2017 9.330 9.408 9.300 9.402 4,987 +0.22(+2.42%)
Dec 22, 2017 9.120 9.209 9.041 9.180 17,853 +0.11(+1.21%)
Dec 21, 2017 9.070 9.161 9.000 9.070 8,689 -0.01(-0.11%)
Dec 20, 2017 9.019 9.190 8.962 9.080 13,047 +0.25(+2.83%)
Dec 19, 2017 8.890 8.950 8.750 8.830 6,588 -0.11(-1.23%)
Dec 18, 2017 8.785 8.963 8.785 8.940 20,308 +0.34(+3.90%)
Dec 15, 2017 8.905 8.905 8.557 8.605 35,351 +0.06(+0.72%)
Dec 14, 2017 8.430 8.543 8.375 8.543 2,874 -0.18(-2.10%)
Dec 13, 2017 8.059 8.726 8.059 8.726 20,327 +0.67(+8.27%)
Dec 12, 2017 8.118 8.118 7.960 8.059 8,087 -0.14(-1.70%)
Dec 11, 2017 8.216 8.298 8.169 8.198 7,856 +0.17(+2.13%)
Dec 08, 2017 7.980 8.029 7.980 8.028 10,126 +0.26(+3.31%)
Dec 07, 2017 7.880 7.960 7.771 7.771 14,370 -0.21(-2.62%)
Dec 06, 2017 8.159 8.506 7.974 7.979 10,608 -0.23(-2.79%)
Dec 05, 2017 8.338 8.338 8.169 8.209 5,477 -0.23(-2.70%)
Dec 04, 2017 8.447 8.483 8.433 8.436 7,593 -0.20(-2.33%)
Dec 01, 2017 8.547 8.669 8.537 8.637 3,925 -0.04(-0.45%)
Nov 30, 2017 8.696 8.696 8.566 8.676 5,992 +0.03(+0.35%)
Nov 29, 2017 8.766 8.766 8.646 8.646 6,220 -0.28(-3.18%)
Nov 28, 2017 8.775 8.930 8.770 8.930 4,357 +0.05(+0.62%)
Nov 27, 2017 9.253 9.253 8.845 8.875 7,039 -0.16(-1.77%)
Nov 24, 2017 9.144 9.173 9.035 9.035 3,487 -0.05(-0.54%)
Nov 22, 2017 8.935 9.104 8.935 9.084 13,646 +0.36(+4.10%)
Nov 21, 2017 8.557 8.736 8.557 8.726 9,246 +0.28(+3.30%)
Nov 20, 2017 8.576 8.613 8.427 8.447 18,047 -0.22(-2.53%)
Nov 17, 2017 8.397 8.725 8.397 8.666 34,173 +0.33(+3.94%)
Nov 16, 2017 8.368 8.447 8.338 8.338 6,704 -0.11(-1.30%)
Nov 15, 2017 8.318 8.447 8.318 8.447 2,107 +0.08(+0.99%)
Nov 14, 2017 8.482 8.482 8.338 8.364 5,684 -0.11(-1.33%)
Nov 13, 2017 8.586 8.586 8.454 8.477 10,224 -0.11(-1.27%)
Nov 10, 2017 8.878 8.878 8.537 8.586 21,478 -0.31(-3.47%)
Nov 09, 2017 9.173 9.173 8.895 8.895 8,252 -0.16(-1.76%)
Nov 08, 2017 9.154 9.206 9.054 9.054 11,692 +0.04(+0.48%)
Nov 07, 2017 9.213 9.213 8.914 9.010 7,229 -0.19(-2.10%)
Nov 06, 2017 9.054 9.251 8.994 9.203 28,468 +0.35(+3.93%)
Nov 03, 2017 9.213 9.213 8.845 8.855 27,301 -0.33(-3.58%)
Nov 02, 2017 9.313 9.412 9.163 9.183 14,106 -0.09(-0.97%)
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.