MicroSectors™ Gold 3X Leveraged ETN

SHNY
🏛️ usa →
96.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 41.09 41.72 41.06 41.55 0.0M
2024-12-30 41.03 41.03 40.39 40.85 0.0M
2024-12-27 41.18 41.47 41.11 41.26 0.0M
2024-12-26 41.80 42.29 41.74 42.18 0.0M
2024-12-24 41.38 41.43 41.12 41.39 0.0M
2024-12-23 41.47 41.53 41.16 41.18 0.0M
2024-12-20 41.49 42.21 41.49 41.79 0.0M
2024-12-19 40.74 40.81 40.24 40.62 0.0M
2024-12-18 42.76 42.76 40.24 40.46 0.0M
2024-12-17 42.84 43.20 42.60 43.00 0.0M
2024-12-16 43.71 43.80 43.42 43.48 0.0M
2024-12-13 43.94 44.06 43.23 43.31 0.0M
2024-12-12 45.22 45.40 44.65 44.92 0.0M
2024-12-11 46.00 47.14 46.00 46.94 0.0M
2024-12-10 45.36 45.81 45.35 45.65 0.0M
2024-12-09 44.50 44.85 43.97 43.99 0.0M
2024-12-06 42.68 43.19 42.55 42.77 0.0M
2024-12-05 43.54 43.54 42.51 42.77 0.0M
2024-12-04 43.85 44.04 43.70 43.77 0.0M
2024-12-03 43.89 43.98 43.12 43.42 0.0M
2024-12-02 43.68 43.78 43.02 43.20 0.0M
2024-11-29 44.26 44.46 44.03 44.38 0.0M
2024-11-27 44.20 44.20 43.37 43.38 0.0M
2024-11-26 42.90 43.14 42.39 43.11 0.0M
2024-11-25 43.94 43.94 42.43 42.81 0.1M
2024-11-22 46.12 47.37 46.08 47.11 0.0M
2024-11-21 45.21 45.44 44.84 45.36 0.0M
2024-11-20 43.78 44.61 43.73 44.30 0.0M
2024-11-19 43.33 43.61 43.02 43.59 0.0M
2024-11-18 42.13 42.61 42.13 42.44 0.0M
2024-11-15 40.76 40.86 40.12 40.27 0.0M
2024-11-14 40.31 40.99 40.07 40.50 0.1M
2024-11-13 42.75 42.85 40.85 40.85 0.0M
2024-11-12 42.80 42.93 41.79 42.13 0.1M
2024-11-11 43.59 43.59 42.74 43.26 0.1M
2024-11-08 47.30 47.41 46.56 46.64 0.0M
2024-11-07 46.90 47.93 46.82 47.70 0.0M
2024-11-06 45.37 46.50 45.05 45.53 0.1M
2024-11-05 50.32 50.40 49.54 50.06 0.0M
2024-11-04 50.01 50.16 49.48 49.79 0.0M
2024-11-01 50.76 51.05 49.57 49.68 0.0M
2024-10-31 51.59 51.63 49.74 50.38 0.1M
2024-10-30 52.33 52.89 51.88 52.77 0.0M
2024-10-29 50.97 52.01 50.97 51.94 0.0M
2024-10-28 50.22 50.48 50.15 50.34 0.0M
2024-10-25 49.64 50.54 49.42 50.41 0.0M
2024-10-24 50.42 50.42 49.36 50.11 0.0M
2024-10-23 50.41 50.42 48.68 49.08 0.1M
2024-10-22 50.41 50.93 50.23 50.92 0.1M
2024-10-21 50.34 50.46 49.09 49.35 0.0M
2024-10-18 48.76 49.43 48.72 49.37 0.0M
2024-10-17 47.58 48.22 47.50 48.00 0.0M
2024-10-16 47.38 47.60 46.83 47.15 0.0M
2024-10-15 45.87 46.72 45.76 46.48 0.0M
2024-10-14 46.12 46.18 45.69 46.02 0.0M
2024-10-11 45.84 46.55 45.80 46.28 0.0M
2024-10-10 44.12 44.92 44.12 44.92 0.0M
2024-10-09 44.02 44.28 43.77 43.96 0.0M
2024-10-08 45.60 45.60 43.80 44.72 0.0M
2024-10-07 45.94 46.14 45.66 45.80 0.0M
2024-10-04 46.33 47.27 45.83 46.25 0.0M
2024-10-03 46.18 46.84 45.80 46.67 0.0M
2024-10-02 46.73 46.87 46.01 46.74 0.0M
2024-10-01 46.46 47.39 46.46 46.79 0.1M
2024-09-30 45.86 45.92 45.16 45.37 0.0M
2024-09-27 47.32 47.55 46.11 46.51 0.0M
2024-09-26 47.46 47.96 46.90 47.77 0.1M
2024-09-25 47.32 47.37 46.55 47.07 0.1M
2024-09-24 45.75 47.30 45.71 47.27 0.1M
2024-09-23 45.63 45.80 45.37 45.37 0.0M
2024-09-20 44.57 45.42 44.33 45.23 0.1M
2024-09-19 43.09 43.71 42.66 43.00 0.0M
2024-09-18 42.76 44.24 41.59 41.67 0.0M
2024-09-17 43.00 43.17 42.30 42.68 0.0M
2024-09-16 43.50 43.74 43.12 43.42 0.0M
2024-09-13 43.23 43.60 43.05 43.44 0.0M
2024-09-12 41.36 42.30 41.36 42.29 0.0M
2024-09-11 39.91 40.37 39.67 40.17 0.0M
2024-09-10 40.15 40.40 39.75 40.40 0.0M
2024-09-09 39.76 39.94 39.32 39.89 0.0M
2024-09-06 40.03 40.50 39.16 39.46 0.0M
2024-09-05 40.64 40.66 39.94 40.42 0.0M
2024-09-04 39.18 39.75 38.98 39.43 0.0M
2024-09-03 39.45 39.49 38.55 39.42 0.0M
2024-08-30 40.71 40.76 39.68 39.98 0.0M
2024-08-29 40.46 41.21 40.46 40.93 0.0M
2024-08-28 40.43 40.43 39.87 40.34 0.0M
2024-08-27 40.26 41.23 40.26 41.23 0.0M
2024-08-26 41.19 41.26 40.65 40.92 0.0M
2024-08-23 40.04 40.86 39.82 40.55 0.0M
2024-08-22 39.82 39.82 33.52 39.29 0.2M
2024-08-21 40.55 41.12 39.93 40.78 0.0M
2024-08-20 41.62 41.66 40.36 40.97 0.1M
2024-08-19 39.91 40.51 39.57 40.50 0.1M
2024-08-16 40.06 40.80 39.47 40.74 0.1M
2024-08-15 38.08 38.41 37.57 38.27 0.0M
2024-08-14 38.14 38.48 37.57 37.89 0.0M
2024-08-13 38.90 39.19 38.73 38.89 0.0M
2024-08-12 38.12 39.13 37.93 39.12 0.0M
2024-08-09 37.40 37.59 36.93 37.22 0.0M
2024-08-08 36.58 37.05 36.58 37.04 0.0M
2024-08-07 36.01 36.19 35.30 35.39 0.0M
2024-08-06 35.70 36.12 35.32 35.48 0.0M
2024-08-05 35.37 36.58 35.26 36.41 0.0M
2024-08-02 39.31 39.55 36.68 37.85 0.0M
2024-08-01 38.65 38.82 37.75 38.16 0.0M
2024-07-31 37.29 38.54 37.28 38.54 0.0M
2024-07-30 36.00 36.72 35.59 36.60 0.0M
2024-07-29 35.86 35.86 35.00 35.57 0.0M
2024-07-26 35.42 35.76 35.36 35.67 0.0M
2024-07-25 35.05 35.05 34.31 34.74 0.0M
2024-07-24 37.51 37.91 36.47 36.47 0.0M
2024-07-23 36.72 36.86 36.49 36.85 0.0M
2024-07-22 36.34 36.48 35.83 36.48 0.0M
2024-07-19 36.33 36.95 36.33 36.48 0.0M
2024-07-18 39.54 39.87 38.63 38.63 0.0M
2024-07-17 40.23 40.55 39.15 39.39 0.0M
2024-07-16 38.52 39.95 38.52 39.95 0.0M
2024-07-15 37.47 38.50 37.47 37.77 0.0M
2024-07-12 36.92 37.70 36.87 37.40 0.0M
2024-07-11 37.23 37.80 36.78 37.53 0.0M
2024-07-10 36.02 36.21 35.58 35.65 0.0M
2024-07-09 35.01 35.37 34.98 35.29 0.0M
2024-07-08 35.93 36.04 34.87 35.11 0.0M
2024-07-05 36.13 36.75 36.12 36.51 0.0M
2024-07-03 35.10 35.50 35.10 35.11 0.0M
2024-07-02 34.30 34.30 33.69 34.05 0.0M
2024-07-01 34.05 34.11 33.82 34.11 0.0M
2024-06-28 34.25 34.25 33.81 33.88 0.0M
2024-06-27 33.71 34.11 33.63 33.93 0.0M
2024-06-26 32.78 32.95 32.68 32.81 0.0M
2024-06-25 33.88 33.88 33.57 33.76 0.0M
2024-06-24 34.23 34.39 34.14 34.30 0.0M
2024-06-21 35.48 35.48 33.73 33.94 0.0M
2024-06-20 34.80 35.89 34.70 35.65 0.0M
2024-06-18 33.94 34.44 33.94 34.41 0.0M
2024-06-17 34.18 34.24 33.59 34.00 0.0M
2024-06-14 34.17 34.73 34.17 34.58 0.0M
2024-06-13 33.79 33.79 33.09 33.36 0.0M
2024-06-12 35.03 35.03 33.97 34.22 0.0M
2024-06-11 33.73 34.00 33.57 33.97 0.0M
2024-06-10 33.38 33.92 33.38 33.70 0.0M
2024-06-07 34.57 34.62 32.87 32.88 0.0M
2024-06-06 36.46 37.07 36.42 36.79 0.0M
2024-06-05 35.47 36.11 35.23 36.05 0.0M
2024-06-04 35.23 35.26 34.35 34.80 0.0M
2024-06-03 35.15 36.10 35.03 35.76 0.0M
2024-05-31 36.11 36.21 34.67 34.90 0.0M
2024-05-30 35.66 35.94 35.59 35.59 0.0M
2024-05-29 35.83 35.86 35.40 35.40 0.0M
2024-05-28 36.57 36.65 36.01 36.44 0.0M
2024-05-24 35.93 36.01 35.33 35.37 0.0M
2024-05-23 36.90 37.12 35.32 35.36 0.0M
2024-05-22 39.23 39.27 37.50 37.60 0.0M
2024-05-21 40.07 40.35 39.67 39.86 0.0M
2024-05-20 39.67 40.57 39.27 40.07 0.0M
2024-05-17 38.90 39.69 38.72 39.59 0.0M
2024-05-16 37.88 37.98 37.48 37.77 0.0M
2024-05-15 37.33 38.40 36.75 38.26 0.0M
2024-05-14 36.51 36.93 36.44 36.88 0.0M
2024-05-13 36.43 36.43 35.90 36.03 0.0M
2024-05-10 37.54 37.68 37.06 37.27 0.0M
2024-05-09 35.22 36.41 35.22 36.41 0.0M
2024-05-08 34.98 35.24 34.83 34.83 0.0M
2024-05-07 35.33 35.35 35.07 35.14 0.0M
2024-05-06 35.69 35.98 35.39 35.66 0.0M
2024-05-03 34.62 34.62 33.21 34.57 0.0M
2024-05-02 34.17 34.97 34.02 34.77 0.0M
2024-05-01 34.68 35.86 34.56 35.14 0.0M
2024-04-30 34.90 34.98 34.24 34.24 0.0M
2024-04-29 36.33 36.77 36.14 36.38 0.0M
2024-04-26 36.76 36.87 36.20 36.61 0.0M
2024-04-25 35.62 36.71 35.57 36.32 0.0M
2024-04-24 35.79 36.20 35.65 35.75 0.0M
2024-04-23 35.45 36.30 35.38 35.92 0.0M
2024-04-22 36.68 36.85 36.12 36.28 0.0M
2024-04-19 38.95 39.92 38.88 39.20 0.0M
2024-04-18 39.38 39.38 38.56 38.87 0.0M
2024-04-17 39.29 39.63 38.05 38.52 0.0M
2024-04-16 38.88 39.41 38.24 39.41 0.0M
2024-04-15 37.76 39.32 36.46 39.31 0.0M
2024-04-12 39.82 41.56 37.00 37.32 0.0M
2024-04-11 37.36 38.79 36.96 38.79 0.0M
2024-04-10 36.61 37.74 36.61 36.78 0.0M
2024-04-09 37.84 38.45 37.37 37.81 0.0M
2024-04-08 36.96 37.40 36.60 37.24 0.0M
2024-04-05 35.28 36.90 35.25 36.62 0.0M
2024-04-04 35.17 35.77 34.75 34.85 0.0M
2024-04-03 34.36 35.50 34.34 35.45 0.0M
2024-04-02 33.78 34.65 33.49 34.61 0.0M
2024-04-01 33.54 33.64 32.75 33.14 0.0M
2024-03-28 31.59 32.22 31.57 32.20 0.0M
2024-03-27 30.71 31.05 30.71 31.05 0.0M
2024-03-26 30.90 30.90 30.32 30.43 0.0M
2024-03-25 30.39 30.50 30.15 30.15 0.0M
2024-03-22 30.02 30.03 29.92 29.92 0.0M
2024-03-21 31.43 31.44 30.07 30.67 0.0M
2024-03-20 30.00 30.83 29.65 30.75 0.0M
2024-03-19 29.70 29.75 29.60 29.75 0.0M
2024-03-18 29.74 29.90 29.68 29.87 0.0M
2024-03-15 29.86 30.06 29.78 29.78 0.0M
2024-03-14 30.17 30.17 29.77 30.07 0.0M
2024-03-13 30.40 30.61 30.40 30.48 0.0M
2024-03-12 30.80 30.80 29.88 29.88 0.0M
2024-03-11 31.05 31.16 30.75 30.92 0.0M
2024-03-08 30.47 31.39 30.47 30.84 0.0M
2024-03-07 29.81 30.07 29.81 30.04 0.0M
2024-03-06 29.22 29.76 29.02 29.58 0.0M
2024-03-05 28.94 29.02 28.71 28.92 0.0M
2024-03-04 28.57 28.57 27.45 28.42 0.0M
2024-03-01 26.18 27.28 26.18 27.16 0.0M
2024-02-29 25.79 25.88 25.67 25.67 0.0M
2024-02-28 25.30 25.34 25.26 25.32 0.0M
2024-02-27 25.20 25.20 25.20 25.20 0.0M
2024-02-26 25.06 25.30 25.06 25.30 0.0M
2024-02-23 25.45 25.50 25.45 25.50 0.0M
2024-02-22 24.96 25.09 24.96 25.07 0.0M
2024-02-21 25.15 25.16 25.10 25.10 0.0M
2024-02-20 25.28 25.30 25.11 25.11 0.0M
2024-02-16 24.73 24.73 24.73 24.73 0.0M
2024-02-15 24.36 24.45 24.36 24.45 0.0M
2024-02-14 23.91 24.00 23.91 24.00 0.0M
2024-02-13 24.02 24.06 24.02 24.06 0.0M
2024-02-12 24.83 25.11 24.74 25.11 0.0M
2024-02-09 25.34 25.40 25.34 25.34 0.0M
2024-02-08 25.55 25.66 25.55 25.66 0.0M
2024-02-07 25.92 26.05 25.75 25.75 0.0M
2024-02-06 25.53 25.86 25.53 25.79 0.0M
2024-02-05 25.33 25.47 25.23 25.42 0.0M
2024-02-02 25.63 26.00 25.63 25.94 0.0M
2024-02-01 26.26 27.03 26.26 26.66 0.0M
2024-01-31 26.25 26.68 25.82 25.88 0.0M
2024-01-30 26.36 26.36 25.77 25.95 0.0M
2024-01-29 25.66 25.82 25.66 25.82 0.0M
2024-01-26 25.44 25.44 25.32 25.37 0.0M
2024-01-25 25.50 25.50 25.27 25.43 0.0M
2024-01-24 25.55 25.55 25.07 25.07 0.0M
2024-01-23 25.56 25.86 25.56 25.80 0.0M
2024-01-22 25.52 25.74 25.52 25.53 0.0M
2024-01-19 25.88 25.91 25.85 25.85 0.0M
2024-01-18 25.36 25.66 25.35 25.66 0.0M
2024-01-17 25.61 25.68 24.99 25.04 0.0M
2024-01-16 26.37 26.42 25.81 25.94 0.0M
2024-01-12 27.17 27.29 26.65 26.73 0.0M
2024-01-11 26.24 26.24 25.57 26.01 0.0M
2024-01-10 26.08 26.08 25.80 25.84 0.0M
2024-01-09 26.42 26.42 26.09 26.09 0.0M
2024-01-08 25.77 26.41 25.77 26.03 0.0M
2024-01-05 26.89 27.34 26.76 26.76 0.0M
2024-01-04 26.59 26.83 26.51 26.76 0.0M
2024-01-03 26.50 26.90 26.33 26.71 0.0M
2024-01-02 27.69 27.99 26.82 27.43 0.0M