MicroSectors Gold 3X Leve... (SHNY)
AMEX: SHNY
· Real-Time Price · USD
68.21
-1.18 (-1.70%)
At close: Aug 19, 2025, 3:59 PM
68.50
0.43%
After-hours: Aug 19, 2025, 06:42 PM EDT
SHNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 69.83 | 69.83 | 69.15 | 69.39 | 69.39 | -0.56% | 22,597 |
| Aug 15, 2025 | 70.00 | 70.07 | 69.40 | 69.78 | 69.78 | 0.01% | 26,495 |
| Aug 14, 2025 | 70.25 | 70.54 | 69.27 | 69.77 | 69.77 | -1.91% | 41,009 |
| Aug 13, 2025 | 70.95 | 71.91 | 70.62 | 71.13 | 71.13 | 0.97% | 26,732 |
| Aug 12, 2025 | 70.50 | 71.16 | 69.49 | 70.45 | 70.45 | -0.49% | 26,655 |
| Aug 11, 2025 | 70.70 | 71.54 | 70.17 | 70.80 | 70.80 | -4.21% | 64,042 |
| Aug 8, 2025 | 73.66 | 74.23 | 72.55 | 73.91 | 73.91 | -0.31% | 114,795 |
| Aug 7, 2025 | 73.13 | 74.26 | 72.50 | 74.14 | 74.14 | 2.43% | 87,009 |
| Aug 6, 2025 | 72.30 | 72.90 | 71.94 | 72.38 | 72.38 | -0.71% | 44,453 |
| Aug 5, 2025 | 72.38 | 73.63 | 72.38 | 72.90 | 72.90 | 0.22% | 46,300 |
| Aug 4, 2025 | 72.75 | 73.17 | 72.33 | 72.74 | 72.74 | 1.59% | 44,100 |
| Aug 1, 2025 | 71.24 | 71.81 | 70.55 | 71.60 | 71.60 | 5.95% | 139,300 |
| Jul 31, 2025 | 68.61 | 68.69 | 67.52 | 67.58 | 67.58 | 1.84% | 45,834 |
| Jul 30, 2025 | 68.90 | 68.93 | 66.35 | 66.36 | 66.36 | -5.13% | 89,600 |
| Jul 29, 2025 | 69.64 | 70.43 | 69.48 | 69.95 | 69.95 | 0.66% | 44,482 |
| Jul 28, 2025 | 70.13 | 70.13 | 68.50 | 69.49 | 69.49 | -1.97% | 71,840 |
| Jul 25, 2025 | 71.35 | 71.58 | 70.10 | 70.89 | 70.89 | -2.97% | 55,403 |
| Jul 24, 2025 | 72.50 | 73.58 | 72.15 | 73.06 | 73.06 | -1.87% | 38,193 |
| Jul 23, 2025 | 75.66 | 76.38 | 73.94 | 74.45 | 74.45 | -3.69% | 49,894 |
| Jul 22, 2025 | 76.25 | 77.37 | 75.63 | 77.30 | 77.30 | 2.78% | 38,730 |