NYSEArca - Delayed Quote
USD
MicroSectors Gold 3X Leveraged ETN (SHNY)
6.30
-0.74
(-10.51%)
At close: October 30 at 4:00:00 PM EDT
6.32
+0.02
(+0.32%)
After hours: October 30 at 7:59:51 PM EDT
Trade SHNY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.62
6.64
6.24
6.30
6.30
1,969,200
Oct 29, 2026
7.05
7.12
6.95
7.04
7.04
881,600
Oct 28, 2026
7.20
7.35
7.07
7.35
7.35
1,142,500
Oct 27, 2026
7.05
7.28
7.05
7.28
7.28
797,400
Oct 26, 2026
7.00
7.10
6.90
7.01
7.01
740,500
Oct 23, 2026
7.10
7.11
6.83
6.97
6.97
1,548,000
Oct 22, 2026
7.38
7.39
7.07
7.11
7.11
1,769,300
Oct 21, 2026
7.72
7.76
7.56
7.73
7.73
1,040,700
Oct 20, 2026
7.64
7.84
7.62
7.66
7.66
677,000
Oct 19, 2026
7.86
7.90
7.74
7.78
7.78
665,400
Oct 16, 2026
7.90
8.11
7.86
7.93
7.93
916,000
Oct 15, 2026
7.86
7.99
7.80
7.96
7.96
724,100
Oct 14, 2026
7.51
7.61
7.41
7.60
7.60
2,352,100
Oct 13, 2026
8.09
8.09
7.84
7.94
7.94
1,277,700
Oct 12, 2026
8.00
8.01
7.91
7.98
7.98
717,900
Oct 9, 2026
8.09
8.17
8.06
8.13
8.13
1,336,400
Oct 8, 2026
7.72
7.85
7.63
7.80
7.80
1,125,300
Oct 7, 2026
7.54
7.76
7.52
7.62
7.62
1,089,600
Oct 6, 2026
7.96
8.10
7.87
8.01
8.01
707,700
Oct 5, 2026
7.92
7.93
7.77
7.85
7.85
396,000
Oct 2, 2026
8.17
8.20
7.78
7.90
7.90
1,459,800
Oct 1, 2026
8.02
8.13
7.93
8.07
8.07
945,200
Sep 30, 2026
8.20
8.20
7.92
7.95
7.95
1,026,300
Sep 29, 2026
7.98
8.12
7.90
8.12
8.12
883,200
Sep 28, 2026
7.93
8.03
7.74
7.79
7.79
2,289,500
Sep 25, 2026
8.78
8.90
8.63
8.85
8.85
1,496,100
Sep 24, 2026
8.77
8.82
8.56
8.74
8.74
1,191,400
Sep 23, 2026
9.00
9.01
8.76
8.81
8.81
1,170,900
Sep 22, 2026
9.12
9.38
9.02
9.31
9.31
1,264,000
Sep 21, 2026
9.34
9.36
9.09
9.21
9.21
982,700
Sep 18, 2026
9.39
9.57
9.23
9.44
9.44
1,016,600
Sep 17, 2026
9.36
9.45
9.23
9.26
9.26
909,200
Sep 16, 2026
9.32
9.39
8.58
8.80
8.80
1,759,100
Sep 15, 2026
8.90
9.05
8.82
8.98
8.98
469,400
Sep 14, 2026
8.83
9.11
8.76
8.89
8.89
1,104,100
Sep 11, 2026
9.60
9.65
9.27
9.31
9.31
1,397,700
Sep 10, 2026
9.38
9.50
9.10
9.21
9.21
1,603,600
Sep 9, 2026
9.85
9.89
9.52
9.66
9.66
1,359,200
Sep 8, 2026
9.71
9.75
9.40
9.40
9.40
1,636,800
Sep 4, 2026
9.79
10.05
9.75
9.95
9.95
1,375,100
Sep 3, 2026
10.24
10.46
10.11
10.20
10.20
1,275,600
Sep 2, 2026
9.46
9.75
9.46
9.75
9.75
1,305,700
Sep 1, 2026
9.40
9.60
9.25
9.25
9.25
1,707,900
Aug 31, 2026
10.09
10.14
9.89
10.11
10.11
696,200
Aug 28, 2026
11.29
11.46
10.09
10.18
10.18
2,640,700
Aug 27, 2026
11.17
11.36
10.98
11.28
11.28
897,100
Aug 26, 2026
11.34
11.50
11.13
11.22
11.22
1,096,600
Aug 25, 2026
11.35
11.78
11.30
11.78
11.78
1,544,300
Aug 24, 2026
11.82
11.89
11.47
11.66
11.66
1,537,200
Aug 21, 2026
11.18
11.53
11.10
11.42
11.42
2,429,300
Aug 20, 2026
10.39
10.88
10.38
10.78
10.78
1,499,100
Aug 19, 2026
10.32
10.69
10.22
10.67
10.67
1,643,000
Aug 18, 2026
9.90
10.02
9.53
9.58
9.58
1,009,600
Aug 17, 2026
9.89
10.16
9.88
10.10
10.10
476,800
Aug 14, 2026
9.86
9.96
9.79
9.85
9.85
1,031,900
Aug 13, 2026
9.90
9.92
9.61
9.65
9.65
945,300
Aug 12, 2026
10.14
10.28
9.99
10.10
10.10
923,400
Aug 11, 2026
10.02
10.05
9.75
9.85
9.85
804,100
Aug 10, 2026
9.58
9.99
9.47
9.94
9.94
1,173,900
Aug 7, 2026
9.73
9.81
9.56
9.66
9.66
1,356,400
Aug 6, 2026
9.04
9.22
8.89
9.06
9.06
1,120,000
Aug 5, 2026
8.77
9.17
8.72
9.05
9.05
1,819,500
Aug 4, 2026
8.06
8.22
8.03
8.05
8.05
611,200
Aug 3, 2026
7.81
7.93
7.72
7.92
7.92
526,100
Jul 31, 2026
7.87
7.93
7.73
7.92
7.92
662,000
Jul 30, 2026
8.11
8.33
8.07
8.30
8.30
689,900
Jul 29, 2026
7.73
8.31
7.61
7.90
7.90
899,100
Jul 28, 2026
7.84
7.92
7.70
7.82
7.82
842,100
Jul 27, 2026
8.11
8.20
8.03
8.13
8.13
930,700
Jul 24, 2026
7.94
8.15
7.93
7.96
7.96
738,900
Jul 23, 2026
8.03
8.08
7.89
7.94
7.94
599,600
Jul 22, 2026
8.47
8.69
8.46
8.48
8.48
719,600
Jul 21, 2026
8.00
8.20
7.97
8.20
8.20
443,300
Jul 20, 2026
7.75
7.82
7.69
7.76
7.76
445,700
Jul 17, 2026
7.55
7.84
7.51
7.80
7.80
403,700
Jul 16, 2026
7.75
7.83
7.54
7.61
7.61
576,700
Jul 15, 2026
8.06
8.20
7.91
8.11
8.11
233,700
Jul 14, 2026
8.22
8.31
8.00
8.07
8.07
406,400
Jul 13, 2026
8.16
8.16
7.68
7.78
7.78
417,000
Jul 10, 2026
8.32
8.47
8.23
8.44
8.44
535,700
Jul 9, 2026
8.55
8.61
8.49
8.51
8.51
192,300
Jul 8, 2026
8.20
8.35
7.92
8.30
8.30
656,500
Jul 7, 2026
8.82
8.91
8.35
8.49
8.49
341,800
Jul 6, 2026
8.70
8.84
8.60
8.81
8.81
408,800
Jul 2, 2026
8.52
8.70
8.45
8.56
8.56
531,300
Jul 1, 2026
8.10
8.53
8.06
8.08
8.08
549,900
Jun 30, 2026
7.99
8.22
7.93
7.95
7.95
386,000
Jun 29, 2026
8.11
8.12
7.85
7.96
7.96
564,700
Jun 26, 2026
8.20
8.44
8.15
8.30
8.30
575,900
Jun 25, 2026
8.02
8.13
7.88
8.02
8.02
639,700
Jun 24, 2026
7.75
8.15
7.64
7.82
7.82
1,090,000
Jun 23, 2026
8.63
8.81
8.59
8.60
8.60
761,700
Jun 22, 2026
9.08
9.25
8.98
9.12
9.12
547,400
Jun 18, 2026
9.60
9.71
9.20
9.30
9.30
689,000
Jun 17, 2026
10.15
10.45
9.32
9.43
9.43
1,391,400
Jun 16, 2026
10.16
10.23
10.00
10.12
10.12
393,800
Jun 15, 2026
10.30
10.38
10.03
10.06
10.06
989,300
Jun 12, 2026
9.32
9.50
9.12
9.36
9.36
806,800
Jun 11, 2026
8.50
9.39
8.35
9.33
9.33
844,600
Jun 10, 2026
9.02
9.26
8.54
8.56
8.56
1,430,800
Jun 9, 2026
10.27
10.50
9.61
9.76
9.76
762,600
Jun 8, 2026
10.28
10.40
10.17
10.25
10.25
720,000
Jun 5, 2026
10.86
10.90
10.17
10.21
10.21
1,305,100
Jun 4, 2026
11.63
11.71
11.28
11.47
11.47
457,100
Jun 3, 2026
11.23
11.31
11.06
11.18
11.18
383,600
Jun 2, 2026
11.70
11.73
11.47
11.55
11.55
294,900
Jun 1, 2026
11.37
11.60
11.24
11.49
11.49
627,600
May 29, 2026
11.88
12.40
11.86
11.99
11.99
816,000
May 28, 2026
11.13
11.77
11.05
11.67
11.67
494,700
May 27, 2026
10.97
11.36
10.95
11.29
11.29
584,800
May 26, 2026
11.87
11.93
11.57
11.79
11.79
407,100
May 22, 2026
11.90
11.94
11.65
11.79
11.79
451,500
May 21, 2026
11.75
12.18
11.65
12.07
12.07
299,400
May 20, 2026
11.67
12.16
11.51
12.12
12.12
668,000
May 19, 2026
11.69
11.86
11.48
11.64
11.64
451,800
May 18, 2026
12.35
12.45
12.03
12.24
12.24
491,600
May 15, 2026
12.18
12.31
11.87
12.14
12.14
704,800
May 14, 2026
13.37
13.47
13.06
13.07
13.07
524,000
May 13, 2026
13.41
13.56
13.24
13.39
13.39
393,500
May 12, 2026
13.42
13.64
12.98
13.62
13.62
572,600
May 11, 2026
13.77
13.91
13.56
13.81
13.81
825,600
May 8, 2026
13.74
13.93
13.56
13.72
13.72
445,900
May 7, 2026
13.91
14.08
13.43
13.56
13.56
779,900
May 6, 2026
13.43
13.68
13.36
13.46
13.46
621,600
May 5, 2026
12.55
12.60
12.33
12.37
12.37
317,700
May 4, 2026
12.44
12.61
11.97
12.07
12.07
554,300
May 1, 2026
12.67
13.28
12.66
12.85
12.85
331,000
Apr 30, 2026
13.08
13.08
12.84
12.89
12.89
365,700
Apr 29, 2026
12.30
12.52
12.06
12.39
12.39
377,500
Apr 28, 2026
12.68
12.82
12.45
12.77
12.77
655,700
Apr 27, 2026
13.68
13.69
13.40
13.51
13.51
229,200
Apr 24, 2026
13.70
14.05
13.63
13.88
13.88
327,000
Apr 23, 2026
13.97
14.08
13.46
13.69
13.69
343,800
Apr 22, 2026
14.18
14.27
13.96
14.11
14.11
369,400
Apr 21, 2026
14.45
14.65
13.48
13.58
13.58
829,600
Apr 20, 2026
14.92
14.94
14.65
14.86
14.86
375,900
Apr 17, 2026
15.19
15.51
15.18
15.22
15.22
773,000
Apr 16, 2026
14.88
14.96
14.48
14.68
14.68
756,800
Apr 15, 2026
14.97
15.05
14.66
14.72
14.72
523,900
Apr 14, 2026
14.61
15.21
14.61
15.19
15.19
917,800
Apr 13, 2026
14.19
14.33
13.88
14.25
14.25
506,800
Apr 10, 2026
14.59
14.76
14.34
14.46
14.46
1,108,000
Apr 9, 2026
14.39
14.82
14.37
14.55
14.55
780,100
Apr 8, 2026
14.74
14.79
13.91
14.22
14.22
1,231,400
Apr 7, 2026
13.60
14.08
13.13
13.95
13.95
1,030,700
Apr 6, 2026
13.70
13.93
13.47
13.57
13.57
737,700
Apr 2, 2026
13.04
13.99
12.94
13.75
13.75
1,754,200
Apr 1, 2026
14.34
14.85
14.25
14.58
14.58
1,506,600
Mar 31, 2026
12.97
13.93
12.93
13.88
13.88
1,601,000
Mar 30, 2026
12.94
12.99
12.32
12.49
12.49
1,029,900
Mar 27, 2026
11.80
12.83
11.70
12.50
12.50
1,900,500
Mar 26, 2026
12.05
12.30
11.32
11.34
11.34
1,754,100
Mar 25, 2026
13.09
13.16
12.44
12.78
12.78
1,502,400
Mar 24, 2026
11.43
11.99
11.33
11.73
11.73
1,216,600
Mar 23, 2026
11.84
12.68
11.32
11.74
11.74
2,433,900
Mar 20, 2026
14.02
14.06
12.40
12.61
12.61
1,618,800
Mar 19, 2026
13.23
14.05
12.88
13.89
13.89
1,783,300
Mar 18, 2026
16.08
16.48
15.80
15.84
15.84
1,630,700
Mar 17, 2026
17.64
17.83
17.24
17.52
17.52
403,400
Mar 16, 2026
17.77
17.92
17.27
17.68
17.68
800,500
Mar 13, 2026
18.73
18.81
17.62
17.73
17.73
1,057,700
Mar 12, 2026
19.49
19.49
18.44
18.49
18.49
780,300
Mar 11, 2026
19.62
19.78
19.26
19.64
19.64
426,700
Mar 10, 2026
20.05
20.26
19.42
19.80
19.80
947,100
Mar 9, 2026
18.66
19.22
18.26
19.18
19.18
999,700
Mar 6, 2026
18.79
19.57
18.57
19.33
19.33
1,125,100
Mar 5, 2026
19.01
19.05
18.22
18.53
18.53
582,400
Mar 4, 2026
19.46
19.71
18.92
19.21
19.21
769,500
Mar 3, 2026
19.40
19.42
17.53
18.79
18.79
2,611,000
Mar 2, 2026
21.71
21.97
20.80
21.67
21.67
1,711,000
Feb 27, 2026
20.52
20.90
20.30
20.87
20.87
968,800
Feb 26, 2026
19.80
20.15
19.35
20.13
20.13
713,300
Feb 25, 2026
19.89
20.38
19.58
19.61
19.61
967,600
Feb 24, 2026
10:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
19.17
19.89
19.11
19.80
19.80
926,700
Feb 23, 2026
19.85
20.67
19.85
20.65
20.65
1,295,000
Feb 20, 2026
18.52
19.11
18.04
19.08
19.08
1,389,000
Feb 19, 2026
17.81
18.30
17.69
18.09
18.09
574,000
Feb 18, 2026
17.67
18.16
17.66
17.91
17.91
731,000
Feb 17, 2026
17.05
17.13
16.53
16.83
16.83
1,027,000
Feb 13, 2026
18.26
18.73
17.94
18.48
18.48
958,000
Feb 12, 2026
18.98
19.17
16.91
17.34
17.34
1,504,000
Feb 11, 2026
19.20
19.43
18.75
19.33
19.33
1,026,000
Feb 10, 2026
19.16
19.24
18.36
18.73
18.73
782,000
Feb 9, 2026
18.65
19.32
18.65
19.29
19.29
1,584,000
Feb 6, 2026
17.45
18.13
17.38
17.91
17.91
1,322,000
Feb 5, 2026
16.68
17.51
16.29
16.44
16.44
1,997,000
Feb 4, 2026
18.95
18.95
16.95
17.92
17.92
2,330,000
Feb 3, 2026
17.78
18.43
17.39
17.91
17.91
3,062,000
Feb 2, 2026
15.39
16.64
14.57
15.15
15.15
3,293,000
Jan 30, 2026
20.33
20.95
15.17
17.22
17.22
5,345,000
Jan 29, 2026
26.92
26.98
20.84
24.84
24.84
6,095,000
Jan 28, 2026
23.14
24.74
22.81
24.62
24.62
2,693,000
Jan 27, 2026
20.58
22.11
20.47
22.08
22.08
1,314,000
Jan 26, 2026
20.90
21.15
20.01
20.58
20.58
1,789,000
Jan 23, 2026
19.26
19.85
19.20
19.73
19.73
980,000
Jan 22, 2026
17.91
19.10
17.91
18.97
18.97
1,333,000
Jan 21, 2026
18.37
18.46
17.25
18.00
18.00
2,676,000
Jan 20, 2026
17.24
17.34
16.90
17.23
17.23
1,286,000
Jan 16, 2026
15.69
15.89
15.06
15.51
15.51
989,000
Jan 15, 2026
15.74
15.92
15.67
15.79
15.79
539,000
Jan 14, 2026
16.08
16.13
15.74
16.06
16.06
1,094,000
Jan 13, 2026
15.92
16.07
15.44
15.58
15.58
1,204,000
Jan 12, 2026
15.61
16.03
15.61
15.66
15.66
1,313,000
Jan 9, 2026
14.76
14.93
14.58
14.85
14.85
1,367,000
Jan 8, 2026
14.05
14.55
14.00
14.54
14.54
521,000
Jan 7, 2026
14.26
14.47
14.06
14.31
14.31
553,000
Jan 6, 2026
14.50
14.77
14.46
14.73
14.73
1,023,000
Jan 5, 2026
14.05
14.38
14.03
14.28
14.28
975,000
Jan 2, 2026
13.63
13.63
13.09
13.26
13.26
755,000
Dec 31, 2025
13.30
13.42
13.03
13.07
13.07
484,000
Dec 30, 2025
13.85
13.85
13.34
13.36
13.36
1,116,000
Dec 29, 2025
13.88
13.89
13.01
13.34
13.34
2,185,000
Dec 26, 2025
15.29
15.53
15.15
15.34
15.34
1,123,000
Dec 24, 2025
14.91
14.92
14.53
14.87
14.87
804,000
Dec 23, 2025
14.72
15.06
14.37
15.06
15.06
1,271,000
Dec 22, 2025
14.36
14.50
14.22
14.47
14.47
1,106,000
Dec 19, 2025
13.45
13.71
13.37
13.57
13.57
615,000
Dec 18, 2025
13.51
13.89
13.27
13.53
13.53
1,075,000
Dec 17, 2025
13.50
13.67
13.42
13.59
13.59
733,000
Dec 16, 2025
13.46
13.53
13.15
13.29
13.29
497,000
Dec 15, 2025
13.45
13.55
13.09
13.28
13.28
736,000
Dec 12, 2025
13.66
13.74
12.88
13.25
13.25
1,450,000
Dec 11, 2025
12.64
13.10
12.59
13.03
13.03
831,000
Dec 10, 2025
12.34
12.70
12.25
12.64
12.64
846,000
Dec 9, 2025
12.37
12.55
12.32
12.48
12.48
557,000
Dec 8, 2025
12.45
12.48
12.19
12.31
12.31
532,000
Dec 5, 2025
12.65
12.91
12.39
12.42
12.42
745,000
Dec 4, 2025
12.47
12.57
12.35
12.49
12.49
371,000
Dec 3, 2025
12.66
12.78
12.38
12.48
12.48
614,000
Dec 2, 2025
12.68
12.69
12.11
12.53
12.53
960,000
Dec 1, 2025
13.00
13.00
12.60
12.77
12.77
976,000
Nov 28, 2025
12.48
12.60
12.32
12.60
12.60
531,000
Nov 26, 2025
12.06
12.23
11.95
12.18
12.18
600,000
Nov 25, 2025
11.92
12.11
11.73
11.89
11.89
561,000
Nov 24, 2025
11.44
11.91
11.37
11.91
11.91
702,000
Nov 21, 2025
11.38
11.66
11.27
11.36
11.36
670,000
Nov 20, 2025
11.49
11.70
11.19
11.45
11.45
985,000
Nov 19, 2025
11.70
11.93
11.32
11.46
11.46
865,000
Nov 18, 2025
11.46
11.52
11.19
11.42
11.42
876,000
Nov 17, 2025
11.40
11.52
10.89
11.18
11.18
1,453,000
Nov 14, 2025
11.30
11.81
11.11
11.66
11.66
2,040,000
Nov 13, 2025
12.72
12.77
12.11
12.28
12.28
1,658,000
Nov 12, 2025
12.03
12.71
11.99
12.58
12.58
1,391,000
Nov 11, 2025
12.02
12.04
11.73
12.01
12.01
1,198,000
Nov 10, 2025
11.66
11.90
11.56
11.87
11.87
1,508,000
Nov 7, 2025
10.97
11.18
10.84
11.00
11.00
1,081,000
Nov 6, 2025
10.93
11.03
10.69
10.81
10.81
705,000
Nov 5, 2025
10.84
10.89
10.70
10.85
10.85
616,000
Nov 4, 2025
10.61
10.82
10.42
10.49
10.49
1,124,000
Nov 3, 2025
11.08
11.25
10.96
11.08
11.08
750,000
Oct 31, 2025
11.25
11.25
10.80
11.03
11.03
1,067,000
