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 (%)
Oct 31, 2017 9.392 9.392 9.074 9.223 10,842 -0.19(-2.01%)
Oct 30, 2017 9.382 9.452 9.329 9.412 18,090 +0.14(+1.50%)
Oct 27, 2017 9.043 9.283 9.043 9.273 6,947 +0.07(+0.76%)
Oct 26, 2017 9.530 9.552 9.203 9.203 27,872 -0.48(-4.99%)
Oct 25, 2017 9.959 9.969 9.686 9.686 18,753 -0.30(-3.00%)
Oct 24, 2017 9.996 9.996 9.940 9.986 2,829 -0.16(-1.56%)
Oct 23, 2017 9.900 10.19 9.900 10.14 14,050 +0.05(+0.54%)
Oct 20, 2017 10.09 10.09 10.01 10.09 4,790 -0.16(-1.55%)
Oct 19, 2017 10.27 10.27 10.20 10.25 4,733 +0.18(+1.78%)
Oct 18, 2017 10.10 10.10 9.950 10.07 13,810 -0.02(-0.20%)
Oct 17, 2017 10.17 10.19 10.01 10.09 8,868 -0.15(-1.45%)
Oct 16, 2017 10.62 10.62 10.17 10.24 5,333 -0.40(-3.75%)
Oct 13, 2017 10.77 10.77 10.60 10.64 5,301 -0.12(-1.10%)
Oct 12, 2017 10.64 10.81 10.58 10.76 6,909 +0.06(+0.57%)
Oct 11, 2017 10.70 10.71 10.37 10.69 13,362 +0.20(+1.88%)
Oct 10, 2017 10.93 10.93 10.50 10.50 19,603 -0.20(-1.86%)
Oct 09, 2017 10.63 10.70 10.57 10.70 14,613 +0.25(+2.38%)
Oct 06, 2017 10.17 10.51 9.950 10.45 21,330 +0.18(+1.74%)
Oct 05, 2017 10.53 10.56 10.26 10.27 13,971 -0.14(-1.34%)
Oct 04, 2017 10.36 10.46 10.36 10.41 16,479 +0.19(+1.83%)
Oct 03, 2017 10.05 10.29 10.05 10.22 5,337 +0.24(+2.41%)
Oct 02, 2017 9.940 9.999 9.850 9.979 8,770 +0.07(+0.70%)
Sep 29, 2017 10.05 10.05 9.803 9.910 5,297 +0.01(+0.10%)
Sep 28, 2017 9.900 9.900 9.770 9.900 6,678 +0.03(+0.29%)
Sep 27, 2017 9.920 9.920 9.762 9.871 20,000 -0.19(-1.87%)
Sep 26, 2017 10.32 10.32 10.06 10.06 14,695 -0.40(-3.81%)
Sep 25, 2017 10.06 10.46 10.06 10.46 57,054 +0.41(+4.06%)
Sep 22, 2017 9.950 10.12 9.950 10.05 8,782 +0.17(+1.69%)
Sep 21, 2017 9.840 10.05 9.840 9.882 31,833 -0.09(-0.88%)
Sep 20, 2017 10.36 10.59 9.868 9.969 61,512 -0.33(-3.19%)
Sep 19, 2017 10.15 10.30 10.15 10.30 5,050 +0.15(+1.48%)
Sep 18, 2017 10.39 10.39 10.04 10.15 14,215 -0.44(-4.13%)
Sep 15, 2017 10.73 10.75 10.52 10.58 12,213 -0.17(-1.59%)
Sep 14, 2017 10.68 10.79 10.59 10.76 7,407 +0.03(+0.28%)
Sep 13, 2017 11.25 11.25 10.72 10.73 26,443 -0.65(-5.69%)
Sep 12, 2017 11.11 11.42 11.05 11.37 3,449 +0.31(+2.79%)
Sep 11, 2017 11.40 11.54 11.05 11.06 14,190 -0.59(-5.03%)
Sep 08, 2017 12.04 12.22 11.44 11.65 27,537 -0.35(-2.91%)
Sep 07, 2017 11.79 12.04 11.69 12.00 15,243 +0.59(+5.14%)
Sep 06, 2017 11.66 11.75 11.37 11.41 42,949 -0.32(-2.72%)
Sep 05, 2017 11.56 11.74 11.51 11.73 9,637 +0.41(+3.61%)
Sep 01, 2017 11.29 11.37 11.03 11.32 25,169 +0.09(+0.80%)
Aug 31, 2017 10.96 11.23 10.96 11.23 19,333 +0.27(+2.44%)
Aug 30, 2017 11.13 11.13 10.91 10.96 50,972 -0.17(-1.52%)
Aug 29, 2017 11.52 11.63 10.93 11.13 22,134 -0.10(-0.89%)
Aug 28, 2017 10.58 11.23 10.58 11.23 37,809 +0.77(+7.38%)
Aug 25, 2017 10.45 10.53 10.32 10.46 1,958 +0.03(+0.33%)
Aug 24, 2017 10.23 10.43 10.23 10.43 3,943 +0.20(+1.95%)
Aug 23, 2017 10.17 10.23 10.17 10.23 2,746 +0.11(+1.08%)
Aug 22, 2017 10.28 10.28 10.12 10.12 2,177 -0.14(-1.36%)
Aug 21, 2017 10.26 10.26 10.15 10.26 26,280 +0.00(+0.00%)
Aug 18, 2017 10.33 10.44 10.22 10.26 3,403 +0.06(+0.61%)
Aug 17, 2017 10.36 10.41 10.18 10.20 13,898 -0.02(-0.16%)
Aug 16, 2017 9.790 10.28 9.723 10.21 35,642 +0.38(+3.88%)
Aug 15, 2017 9.900 9.959 9.820 9.830 42,911 -0.44(-4.26%)
Aug 14, 2017 10.31 10.41 10.25 10.27 15,297 -0.19(-1.81%)
Aug 11, 2017 10.59 10.59 10.33 10.46 4,557 -0.06(-0.57%)
Aug 10, 2017 10.40 10.61 10.40 10.52 13,607 +0.28(+2.72%)
Aug 09, 2017 10.09 10.25 10.03 10.24 36,309 +0.45(+4.57%)
Aug 08, 2017 9.890 9.935 9.661 9.790 8,925 +0.01(+0.10%)
Aug 07, 2017 9.810 9.950 9.780 9.780 4,379 -0.09(-0.91%)
Aug 04, 2017 10.36 10.36 9.860 9.870 23,695 -0.77(-7.20%)
Aug 02, 2017 10.64 10.64 10.64 0 -0.29(-2.67%)
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.