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 )

36.61 +0.30 (+0.81%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
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.