MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TSUI — 21Shares Sui Staking ETF Common Shares of Beneficial Interest Shares
Nasdaq21Shares Sui Staking ETF Common Shares of Beneficial Interest Shares
$22.33
-1.35(-5.70%)
- O
- 22.30
- H
- 22.56
- L
- 22.21
- V
- 15.5K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$22.33
Period Return+28.78%
Period High$26.58
Period Low$13.00
Avg Daily Volume18.9K
Total Trading Days157
TSUI — Historical OHLCV Price & Volume Table
Feb 24, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $22.30 | $22.56 | $22.21 | $22.33 | $-1.35 | -5.70% | 15,497 | $22.44 | $22.21 $22.56 |
| Oct 6, 2026 | $23.83 | $24.04 | $23.63 | $23.68 | $-0.41 | -1.70% | 13,824 | $23.76 | $23.63 $24.04 |
| Oct 5, 2026 | $24.44 | $24.51 | $23.63 | $24.09 | +$1.70 | +7.59% | 88,853 | $24.01 | $23.63 $24.51 |
| Oct 2, 2026 | $24.05 | $24.33 | $22.21 | $22.39 | $-1.42 | -5.96% | 20,063 | $23.28 | $22.21 $24.33 |
| Oct 1, 2026 | $22.98 | $23.99 | $22.61 | $23.81 | +$0.89 | +3.89% | 53,062 | $23.26 | $22.61 $23.99 |
| Sep 30, 2026 | $23.52 | $24.10 | $22.92 | $22.92 | $-0.01 | -0.06% | 24,823 | $23.38 | $22.92 $24.10 |
| Sep 29, 2026 | $23.41 | $23.50 | $22.59 | $22.93 | $-0.07 | -0.30% | 21,592 | $22.98 | $22.59 $23.50 |
| Sep 28, 2026 | $23.89 | $23.98 | $22.69 | $23.00 | +$0.00 | +0.01% | 98,557 | $23.25 | $22.69 $23.98 |
| Sep 25, 2026 | $22.63 | $23.00 | $21.99 | $23.00 | +$2.35 | +11.37% | 71,622 | $22.55 | $21.99 $23.00 |
| Sep 24, 2026 | $19.59 | $20.65 | $19.59 | $20.65 | +$1.36 | +7.07% | 25,212 | $20.21 | $19.59 $20.65 |
| Sep 23, 2026 | $20.26 | $20.30 | $18.92 | $19.29 | $-0.84 | -4.19% | 25,710 | $19.71 | $18.92 $20.30 |
| Sep 22, 2026 | $20.39 | $20.41 | $19.84 | $20.13 | $-0.70 | -3.36% | 59,136 | $20.18 | $19.84 $20.41 |
| Sep 21, 2026 | $21.29 | $21.29 | $20.09 | $20.83 | +$4.57 | +28.14% | 103,943 | $20.71 | $20.09 $21.29 |
| Sep 18, 2026 | $16.13 | $16.30 | $15.98 | $16.26 | +$1.59 | +10.84% | 33,076 | $16.11 | $15.98 $16.30 |
| Sep 17, 2026 | $14.46 | $14.80 | $14.46 | $14.67 | +$0.51 | +3.57% | 38,117 | $14.65 | $14.46 $14.80 |
| Sep 16, 2026 | $13.77 | $14.16 | $13.68 | $14.16 | +$0.31 | +2.26% | 9,534 | $13.79 | $13.68 $14.16 |
| Sep 15, 2026 | $14.36 | $14.36 | $13.60 | $13.85 | $-0.89 | -6.04% | 17,000 | $13.99 | $13.60 $14.36 |
| Sep 14, 2026 | $14.45 | $14.90 | $14.40 | $14.74 | +$0.15 | +1.03% | 40,491 | $14.68 | $14.40 $14.90 |
| Sep 11, 2026 | $14.64 | $15.19 | $14.49 | $14.59 | $-0.21 | -1.44% | 159,424 | $14.85 | $14.49 $15.19 |
| Sep 10, 2026 | $14.99 | $15.00 | $14.78 | $14.80 | $-0.92 | -5.85% | 4,722 | $14.91 | $14.78 $15.00 |
| Sep 9, 2026 | $16.23 | $16.32 | $15.72 | $15.72 | $-0.50 | -3.11% | 5,016 | $16.05 | $15.72 $16.32 |
| Sep 8, 2026 | $15.99 | $16.64 | $15.99 | $16.23 | +$1.02 | +6.68% | 7,916 | $16.36 | $15.99 $16.64 |
| Sep 4, 2026 | $15.03 | $15.23 | $15.00 | $15.21 | $-0.59 | -3.70% | 8,440 | $15.10 | $15.00 $15.23 |
| Sep 3, 2026 | $15.38 | $15.86 | $15.29 | $15.79 | +$1.21 | +8.30% | 15,345 | $15.65 | $15.29 $15.86 |
| Sep 2, 2026 | $14.29 | $14.58 | $14.24 | $14.58 | +$0.08 | +0.57% | 7,927 | $14.38 | $14.24 $14.58 |
| Sep 1, 2026 | $14.73 | $14.73 | $14.36 | $14.50 | $-0.04 | -0.27% | 9,140 | $14.54 | $14.36 $14.73 |
| Aug 31, 2026 | $14.49 | $14.64 | $14.37 | $14.54 | $-0.20 | -1.37% | 16,113 | $14.66 | $14.37 $14.64 |
| Aug 28, 2026 | $15.18 | $15.45 | $14.69 | $14.74 | $-0.82 | -5.27% | 25,113 | $15.21 | $14.69 $15.45 |
| Aug 27, 2026 | $15.41 | $15.85 | $15.39 | $15.56 | +$0.77 | +5.23% | 23,351 | $15.65 | $15.39 $15.85 |
| Aug 26, 2026 | $15.00 | $15.01 | $14.66 | $14.79 | $-0.74 | -4.76% | 8,082 | $14.79 | $14.66 $15.01 |