MicroSectors Gold 3X Leveraged ETNs (SHNY)
NYSEARCA: SHNY · Real-Time Price · USD
19.33
+0.80 (4.32%)
At close: Mar 6, 2026, 4:00 PM EST
19.63
+0.30 (1.55%)
After-hours: Mar 6, 2026, 8:00 PM EST
SHNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.79 | 19.57 | 18.57 | 19.33 | 19.33 | 4.32% | 1,102,900 |
| Mar 5, 2026 | 19.01 | 19.05 | 18.22 | 18.53 | 18.53 | -3.54% | 551,643 |
| Mar 4, 2026 | 19.46 | 19.71 | 18.92 | 19.21 | 19.21 | 2.24% | 746,935 |
| Mar 3, 2026 | 19.40 | 19.42 | 17.53 | 18.79 | 18.79 | -13.29% | 2,539,161 |
| Mar 2, 2026 | 21.71 | 21.97 | 20.80 | 21.67 | 21.67 | 3.83% | 1,670,990 |
| Feb 27, 2026 | 20.52 | 20.90 | 20.30 | 20.87 | 20.87 | 3.68% | 930,164 |
| Feb 26, 2026 | 19.80 | 20.15 | 19.35 | 20.13 | 20.13 | 2.65% | 656,943 |
| Feb 25, 2026 | 19.89 | 20.38 | 19.58 | 19.61 | 19.61 | -0.96% | 945,826 |
| Feb 24, 2026 | 19.17 | 19.89 | 19.11 | 19.80 | 19.80 | -4.13% | 916,309 |
| Feb 23, 2026 | 19.85 | 20.67 | 19.85 | 20.65 | 20.65 | 8.25% | 1,285,370 |
| Feb 20, 2026 | 18.52 | 19.11 | 18.04 | 19.08 | 19.08 | 5.49% | 1,389,130 |
| Feb 19, 2026 | 17.81 | 18.30 | 17.69 | 18.09 | 18.09 | 0.97% | 576,140 |
| Feb 18, 2026 | 17.67 | 18.16 | 17.66 | 17.91 | 17.91 | 6.45% | 731,310 |
| Feb 17, 2026 | 17.05 | 17.13 | 16.53 | 16.83 | 16.83 | -8.95% | 1,026,620 |
| Feb 13, 2026 | 18.26 | 18.73 | 17.94 | 18.48 | 18.48 | 6.58% | 957,950 |
| Feb 12, 2026 | 18.98 | 19.17 | 16.91 | 17.34 | 17.34 | -10.28% | 1,504,430 |
| Feb 11, 2026 | 19.20 | 19.43 | 18.75 | 19.33 | 19.33 | 3.20% | 1,025,970 |
| Feb 10, 2026 | 19.16 | 19.24 | 18.36 | 18.73 | 18.73 | -2.91% | 784,850 |
| Feb 9, 2026 | 18.65 | 19.32 | 18.65 | 19.29 | 19.29 | 7.69% | 1,584,350 |
| Feb 6, 2026 | 17.45 | 18.13 | 17.38 | 17.91 | 17.91 | 8.97% | 1,321,600 |
| Feb 5, 2026 | 16.68 | 17.51 | 16.29 | 16.44 | 16.44 | -8.31% | 1,996,890 |
| Feb 4, 2026 | 18.95 | 18.95 | 16.95 | 17.93 | 17.93 | 0.08% | 2,330,490 |
| Feb 3, 2026 | 17.78 | 18.43 | 17.39 | 17.91 | 17.91 | 18.22% | 3,062,120 |
| Feb 2, 2026 | 15.39 | 16.64 | 14.57 | 15.15 | 15.15 | -12.01% | 3,292,550 |
| Jan 30, 2026 | 20.33 | 20.95 | 15.17 | 17.22 | 17.22 | -30.69% | 5,344,880 |
| Jan 29, 2026 | 26.92 | 26.98 | 20.84 | 24.84 | 24.84 | 0.90% | 6,094,590 |
| Jan 28, 2026 | 23.14 | 24.74 | 22.81 | 24.62 | 24.62 | 11.48% | 2,692,820 |
| Jan 27, 2026 | 20.58 | 22.11 | 20.47 | 22.08 | 22.08 | 7.29% | 1,314,000 |
| Jan 26, 2026 | 20.90 | 21.15 | 20.01 | 20.58 | 20.58 | 4.31% | 1,789,360 |
| Jan 23, 2026 | 19.26 | 19.85 | 19.20 | 19.73 | 19.73 | 3.98% | 979,590 |
| Jan 22, 2026 | 17.91 | 19.10 | 17.91 | 18.97 | 18.97 | 5.41% | 1,332,800 |
| Jan 21, 2026 | 18.37 | 18.46 | 17.26 | 18.00 | 18.00 | 4.48% | 2,676,320 |
| Jan 20, 2026 | 17.24 | 17.34 | 16.90 | 17.23 | 17.23 | 11.11% | 1,285,570 |
| Jan 16, 2026 | 15.69 | 15.89 | 15.06 | 15.51 | 15.51 | -1.80% | 990,360 |
| Jan 15, 2026 | 15.74 | 15.92 | 15.67 | 15.79 | 15.79 | -1.68% | 539,160 |
| Jan 14, 2026 | 16.08 | 16.13 | 15.74 | 16.06 | 16.06 | 3.09% | 1,094,160 |
| Jan 13, 2026 | 15.92 | 16.07 | 15.44 | 15.58 | 15.58 | -0.54% | 1,206,850 |
| Jan 12, 2026 | 15.61 | 16.03 | 15.61 | 15.66 | 15.66 | 5.49% | 1,313,200 |
| Jan 9, 2026 | 14.76 | 14.93 | 14.58 | 14.85 | 14.85 | 2.08% | 1,368,100 |
| Jan 8, 2026 | 14.05 | 14.55 | 14.00 | 14.54 | 14.54 | 1.61% | 524,030 |
| Jan 7, 2026 | 14.26 | 14.47 | 14.06 | 14.31 | 14.31 | -2.85% | 553,120 |
| Jan 6, 2026 | 14.50 | 14.77 | 14.46 | 14.73 | 14.73 | 3.19% | 1,022,810 |
| Jan 5, 2026 | 14.05 | 14.38 | 14.03 | 14.28 | 14.28 | 7.64% | 974,670 |
| Jan 2, 2026 | 13.63 | 13.63 | 13.09 | 13.26 | 13.26 | 1.49% | 757,100 |
| Dec 31, 2025 | 13.30 | 13.42 | 13.03 | 13.07 | 13.07 | -2.16% | 484,100 |
| Dec 30, 2025 | 13.85 | 13.85 | 13.34 | 13.36 | 13.36 | 0.16% | 1,116,330 |
| Dec 29, 2025 | 13.88 | 13.89 | 13.01 | 13.34 | 13.34 | -13.05% | 2,185,010 |
| Dec 26, 2025 | 15.29 | 15.53 | 15.16 | 15.34 | 15.34 | 3.12% | 1,123,120 |
| Dec 24, 2025 | 14.91 | 14.92 | 14.53 | 14.87 | 14.87 | -1.26% | 804,480 |
| Dec 23, 2025 | 14.72 | 15.06 | 14.37 | 15.06 | 15.06 | 4.10% | 1,270,900 |
| Dec 22, 2025 | 14.37 | 14.50 | 14.22 | 14.47 | 14.47 | 6.63% | 1,105,690 |
| Dec 19, 2025 | 13.45 | 13.71 | 13.37 | 13.57 | 13.57 | 0.26% | 616,800 |
| Dec 18, 2025 | 13.51 | 13.89 | 13.27 | 13.54 | 13.54 | -0.38% | 1,074,590 |
| Dec 17, 2025 | 13.50 | 13.67 | 13.42 | 13.59 | 13.59 | 2.23% | 736,990 |
| Dec 16, 2025 | 13.46 | 13.54 | 13.15 | 13.29 | 13.29 | 0.09% | 498,460 |
| Dec 15, 2025 | 13.45 | 13.55 | 13.09 | 13.28 | 13.28 | 0.21% | 737,230 |
| Dec 12, 2025 | 13.66 | 13.75 | 12.88 | 13.25 | 13.25 | 1.64% | 1,449,890 |
| Dec 11, 2025 | 12.64 | 13.11 | 12.59 | 13.04 | 13.04 | 3.13% | 830,950 |
| Dec 10, 2025 | 12.34 | 12.70 | 12.25 | 12.64 | 12.64 | 1.23% | 846,250 |
| Dec 9, 2025 | 12.37 | 12.55 | 12.32 | 12.49 | 12.49 | 1.40% | 557,340 |
| Dec 8, 2025 | 12.45 | 12.48 | 12.19 | 12.31 | 12.31 | -0.86% | 531,970 |
| Dec 5, 2025 | 12.65 | 12.91 | 12.39 | 12.42 | 12.42 | -0.58% | 746,690 |
| Dec 4, 2025 | 12.47 | 12.57 | 12.35 | 12.49 | 12.49 | 0.08% | 374,980 |
| Dec 3, 2025 | 12.66 | 12.78 | 12.38 | 12.48 | 12.48 | -0.35% | 615,520 |
| Dec 2, 2025 | 12.68 | 12.69 | 12.11 | 12.53 | 12.53 | -1.90% | 960,100 |
| Dec 1, 2025 | 13.00 | 13.00 | 12.60 | 12.77 | 12.77 | 1.36% | 979,150 |
| Nov 28, 2025 | 12.48 | 12.60 | 12.32 | 12.60 | 12.60 | 3.44% | 530,810 |
| Nov 26, 2025 | 12.06 | 12.23 | 11.95 | 12.18 | 12.18 | 2.41% | 602,660 |
| Nov 25, 2025 | 11.92 | 12.11 | 11.73 | 11.89 | 11.89 | -0.12% | 563,020 |
| Nov 24, 2025 | 11.44 | 11.91 | 11.37 | 11.91 | 11.91 | 4.80% | 701,940 |
| Nov 21, 2025 | 11.38 | 11.66 | 11.27 | 11.36 | 11.36 | -0.80% | 673,620 |
| Nov 20, 2025 | 11.49 | 11.70 | 11.19 | 11.45 | 11.45 | -0.04% | 989,130 |
| Nov 19, 2025 | 11.70 | 11.93 | 11.32 | 11.46 | 11.46 | 0.32% | 864,570 |
| Nov 18, 2025 | 11.46 | 11.52 | 11.19 | 11.42 | 11.42 | 2.21% | 880,030 |
| Nov 17, 2025 | 11.40 | 11.53 | 10.89 | 11.18 | 11.18 | -4.13% | 1,452,590 |
| Nov 14, 2025 | 11.30 | 11.81 | 11.11 | 11.66 | 11.66 | -5.11% | 2,042,350 |
| Nov 13, 2025 | 12.72 | 12.77 | 12.11 | 12.28 | 12.28 | -2.37% | 1,658,000 |
| Nov 12, 2025 | 12.04 | 12.71 | 11.99 | 12.58 | 12.58 | 4.73% | 1,390,720 |
| Nov 11, 2025 | 12.03 | 12.04 | 11.74 | 12.01 | 12.01 | 1.18% | 1,201,820 |
| Nov 10, 2025 | 11.66 | 11.90 | 11.57 | 11.87 | 11.87 | 7.97% | 1,507,840 |
| Nov 7, 2025 | 10.97 | 11.18 | 10.84 | 11.00 | 11.00 | 1.76% | 1,082,220 |
| Nov 6, 2025 | 10.93 | 11.03 | 10.69 | 10.81 | 10.81 | -0.36% | 705,030 |
| Nov 5, 2025 | 10.84 | 10.89 | 10.70 | 10.85 | 10.85 | 3.40% | 617,480 |
| Nov 4, 2025 | 10.61 | 10.82 | 10.42 | 10.49 | 10.49 | -5.35% | 1,124,370 |
| Nov 3, 2025 | 11.08 | 11.25 | 10.96 | 11.08 | 11.08 | 0.43% | 750,260 |
| Oct 31, 2025 | 11.25 | 11.25 | 10.80 | 11.04 | 11.04 | -1.72% | 1,069,110 |
| Oct 30, 2025 | 10.81 | 11.26 | 10.74 | 11.23 | 11.23 | 5.74% | 1,455,490 |
| Oct 29, 2025 | 11.22 | 11.25 | 10.48 | 10.62 | 10.62 | -1.08% | 1,527,200 |
| Oct 28, 2025 | 10.50 | 10.82 | 10.37 | 10.73 | 10.73 | -2.16% | 1,596,460 |
| Oct 27, 2025 | 11.35 | 11.40 | 10.80 | 10.97 | 10.97 | -8.53% | 3,433,950 |
| Oct 24, 2025 | 12.11 | 12.29 | 11.96 | 11.99 | 11.99 | -1.23% | 1,565,120 |
| Oct 23, 2025 | 12.39 | 12.49 | 12.12 | 12.14 | 12.14 | 1.18% | 1,852,200 |
| Oct 22, 2025 | 11.56 | 12.11 | 11.20 | 12.00 | 12.00 | -0.53% | 4,082,170 |
| Oct 21, 2025 | 13.03 | 13.30 | 11.87 | 12.07 | 12.07 | -18.80% | 6,630,780 |
| Oct 20, 2025 | 14.28 | 14.88 | 14.04 | 14.86 | 14.86 | 10.72% | 3,559,380 |
| Oct 17, 2025 | 14.28 | 14.31 | 13.04 | 13.42 | 13.42 | -5.78% | 6,851,570 |
| Oct 16, 2025 | 13.69 | 14.28 | 13.64 | 14.24 | 14.24 | 6.78% | 4,382,610 |
| Oct 15, 2025 | 13.19 | 13.34 | 13.05 | 13.34 | 13.34 | 5.07% | 2,834,180 |
| Oct 14, 2025 | 12.40 | 12.82 | 12.40 | 12.70 | 12.70 | 2.28% | 2,229,530 |
| Oct 13, 2025 | 12.26 | 12.50 | 12.19 | 12.41 | 12.41 | 6.99% | 2,396,570 |