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 )

38.27 +1.39 (+3.78%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 15, 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 (%)
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%)
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.