SUIS
Canary Staked SUIS ETF Shares of Beneficial Interest
stockNASDAQETF
At CloseOct 2, 2026 11:59:57 AM EDT
30.24USD-1.579%(-0.49)4,441
Pre-marketOct 2, 2026 9:16:30 AM EDT
31.27USD+1.774%(+0.55)
SUIS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.93 | 31.93 | 28.75 | 29.09 | -5.577% | 4,442 | 0.000% |
| 2026-10-01 | 29.80 | 30.81 | 29.32 | 30.81 | +3.409% | 6,296 | -5.577% |
| 2026-09-30 | 31.26 | 31.26 | 29.75 | 29.80 | +0.113% | 7,792 | -2.358% |
| 2026-09-29 | 30.45 | 30.45 | 29.36 | 29.76 | -0.148% | 14,145 | -2.248% |
| 2026-09-28 | 30.91 | 30.91 | 29.64 | 29.81 | +0.234% | 21,808 | -2.392% |
| 2026-09-25 | 29.30 | 29.74 | 28.65 | 29.74 | +12.107% | 9,748 | -2.164% |
| 2026-09-24 | 24.75 | 26.52 | 24.75 | 26.52 | +6.186% | 4,654 | +9.681% |
| 2026-09-23 | 26.24 | 26.27 | 24.70 | 24.98 | -4.153% | 6,450 | +16.465% |
| 2026-09-22 | 26.93 | 26.93 | 25.77 | 26.06 | -2.062% | 6,591 | +11.629% |
| 2026-09-21 | 27.49 | 27.49 | 26.22 | 26.61 | +26.614% | 12,196 | +9.327% |
| 2026-09-18 | 20.84 | 21.08 | 20.84 | 21.02 | +10.953% | 8,396 | +38.424% |
| 2026-09-17 | 18.75 | 19.03 | 18.70 | 18.94 | +3.351% | 5,553 | +53.586% |
| 2026-09-16 | 17.72 | 18.33 | 17.72 | 18.33 | +2.240% | 4,370 | +58.732% |
| 2026-09-15 | 18.34 | 18.34 | 17.80 | 17.93 | -5.944% | 2,901 | +62.288% |
| 2026-09-14 | 18.27 | 19.08 | 18.27 | 19.06 | +1.099% | 1,336 | +52.643% |
| 2026-09-11 | 19.25 | 19.41 | 18.68 | 18.85 | -1.593% | 4,184 | +54.320% |
| 2026-09-10 | 19.16 | 19.16 | 19.14 | 19.16 | -6.035% | 488 | +51.863% |
| 2026-09-09 | 21.92 | 21.92 | 20.33 | 20.39 | -2.836% | 11,051 | +42.697% |
| 2026-09-08 | 20.78 | 21.64 | 20.78 | 20.98 | +6.558% | 6,729 | +38.651% |
| 2026-09-04 | 20.06 | 20.06 | 19.45 | 19.69 | -3.663% | 5,482 | +47.743% |
| 2026-09-03 | 20.62 | 20.62 | 20.44 | 20.44 | +8.241% | 448 | +42.331% |
| 2026-09-02 | 18.74 | 18.88 | 18.74 | 18.88 | +0.594% | 369 | +54.060% |
| 2026-09-01 | 18.86 | 18.86 | 18.77 | 18.77 | -0.328% | 1,093 | +54.975% |
| 2026-08-31 | 18.70 | 18.83 | 18.61 | 18.83 | -1.464% | 1,167 | +54.467% |
| 2026-08-28 | 19.61 | 19.97 | 19.00 | 19.11 | -5.223% | 5,290 | +52.205% |
| 2026-08-27 | 20.11 | 20.52 | 20.07 | 20.17 | +5.230% | 11,795 | +44.256% |
| 2026-08-26 | 19.91 | 19.91 | 18.89 | 19.17 | -4.768% | 1,807 | +51.800% |
| 2026-08-25 | 20.50 | 20.55 | 20.12 | 20.12 | -3.515% | 3,068 | +44.562% |
| 2026-08-24 | 21.46 | 21.59 | 20.86 | 20.86 | +0.486% | 2,550 | +39.480% |
| 2026-08-21 | 20.43 | 20.79 | 20.43 | 20.76 | +10.633% | 1,011 | +40.158% |
| 2026-08-20 | 18.68 | 19.44 | 18.66 | 18.76 | +4.007% | 4,498 | +55.061% |
| 2026-08-19 | 17.08 | 18.04 | 17.08 | 18.04 | +6.052% | 1,075 | +61.274% |
| 2026-08-18 | 17.01 | 17.11 | 17.01 | 17.01 | -2.975% | 2,753 | +71.034% |
| 2026-08-17 | 17.54 | 17.57 | 17.53 | 17.53 | -0.427% | 762 | +65.946% |
| 2026-08-14 | 17.61 | 17.61 | 17.61 | 17.61 | -1.031% | 177 | +65.238% |
| 2026-08-13 | 17.91 | 17.91 | 17.79 | 17.79 | +0.162% | 392 | +63.535% |
| 2026-08-12 | 17.73 | 17.76 | 17.73 | 17.76 | +0.289% | 355 | +63.800% |
| 2026-08-11 | 17.79 | 17.79 | 17.71 | 17.71 | -1.306% | 168 | +64.273% |
| 2026-08-10 | 18.05 | 18.05 | 17.86 | 17.94 | +2.668% | 1,504 | +62.127% |
| 2026-08-07 | 17.50 | 17.50 | 17.48 | 17.48 | -0.147% | 5,323 | +66.453% |
| 2026-08-06 | 17.50 | 17.50 | 17.50 | 17.50 | -2.559% | 235 | +66.208% |
| 2026-08-05 | 18.20 | 18.20 | 17.96 | 17.96 | -0.799% | 1,904 | +61.954% |
| 2026-08-04 | 18.11 | 18.11 | 18.11 | 18.11 | +0.651% | 59 | +60.661% |
| 2026-08-03 | 17.95 | 18.01 | 17.95 | 17.99 | +2.057% | 532 | +61.708% |
| 2026-07-31 | 18.27 | 18.27 | 17.63 | 17.63 | -2.813% | 756 | +65.034% |
| 2026-07-30 | 18.12 | 18.14 | 18.12 | 18.14 | +2.512% | 485 | +60.391% |
| 2026-07-29 | 17.89 | 18.02 | 17.68 | 17.69 | -1.616% | 2,722 | +64.419% |
| 2026-07-28 | 17.98 | 17.98 | 17.98 | 17.98 | -1.622% | 444 | +61.762% |
| 2026-07-27 | 18.50 | 18.50 | 18.06 | 18.28 | -0.808% | 730 | +59.139% |
| 2026-07-24 | 18.43 | 18.43 | 18.43 | 18.43 | -4.647% | 98 | +57.853% |
| 2026-07-23 | 19.58 | 19.70 | 19.27 | 19.33 | -2.803% | 1,051 | +50.518% |
| 2026-07-22 | 19.93 | 19.99 | 19.86 | 19.89 | -0.034% | 1,517 | +46.299% |
| 2026-07-21 | 19.91 | 19.94 | 19.81 | 19.89 | -0.147% | 2,235 | +46.249% |
| 2026-07-20 | 19.82 | 19.95 | 19.82 | 19.92 | +3.841% | 558 | +46.035% |
| 2026-07-17 | 19.11 | 19.18 | 19.11 | 19.18 | -1.254% | 433 | +51.643% |
| 2026-07-16 | 19.44 | 19.54 | 19.43 | 19.43 | -0.093% | 470 | +49.741% |
| 2026-07-15 | 19.61 | 19.61 | 19.45 | 19.45 | -1.757% | 887 | +49.602% |
| 2026-07-14 | 19.82 | 19.82 | 19.57 | 19.79 | +5.762% | 884 | +46.974% |
| 2026-07-13 | 18.91 | 18.94 | 18.72 | 18.72 | -2.132% | 1,583 | +55.443% |
| 2026-07-10 | 19.14 | 19.22 | 19.12 | 19.12 | +2.566% | 670 | +52.130% |
| 2026-07-09 | 18.69 | 18.74 | 18.65 | 18.65 | +0.923% | 416 | +56.033% |
| 2026-07-08 | 18.11 | 18.47 | 18.11 | 18.47 | -3.433% | 325 | +57.474% |
| 2026-07-07 | 19.13 | 19.13 | 19.13 | 19.13 | -1.568% | 55 | +52.068% |
| 2026-07-06 | 19.42 | 19.53 | 19.42 | 19.44 | +1.730% | 3,694 | +49.684% |
| 2026-07-02 | 19.50 | 19.50 | 19.11 | 19.11 | +3.371% | 1,403 | +52.274% |
| 2026-07-01 | 18.51 | 18.53 | 18.48 | 18.48 | +2.396% | 981 | +57.407% |
| 2026-06-30 | 17.71 | 18.05 | 17.71 | 18.05 | -1.239% | 288 | +61.178% |
| 2026-06-29 | 18.28 | 18.28 | 18.28 | 18.28 | +0.792% | 379 | +59.181% |
| 2026-06-26 | 17.90 | 18.13 | 17.87 | 18.13 | +4.012% | 1,023 | +60.443% |
| 2026-06-25 | 18.12 | 18.12 | 17.25 | 17.43 | -0.214% | 704 | +66.880% |
| 2026-06-24 | 17.74 | 17.74 | 17.22 | 17.47 | -3.532% | 2,520 | +66.522% |
| 2026-06-23 | 18.37 | 18.37 | 18.11 | 18.11 | -2.978% | 661 | +60.641% |
| 2026-06-22 | 19.15 | 19.29 | 18.65 | 18.67 | -0.238% | 2,800 | +55.857% |
| 2026-06-18 | 19.19 | 19.26 | 18.45 | 18.71 | -6.787% | 4,315 | +55.486% |
| 2026-06-17 | 20.52 | 20.85 | 20.07 | 20.07 | -2.309% | 6,706 | +44.934% |
| 2026-06-16 | 20.50 | 20.55 | 20.14 | 20.55 | -1.158% | 2,546 | +41.587% |
| 2026-06-15 | 21.43 | 21.43 | 20.79 | 20.79 | +7.146% | 802 | +39.947% |
| 2026-06-12 | 19.59 | 19.91 | 19.40 | 19.40 | -1.954% | 1,066 | +49.948% |
| 2026-06-11 | 19.46 | 19.86 | 19.38 | 19.79 | +4.024% | 1,822 | +47.019% |
| 2026-06-10 | 19.20 | 19.20 | 19.02 | 19.02 | -2.601% | 5,459 | +52.935% |
| 2026-06-09 | 19.32 | 19.53 | 19.02 | 19.53 | -0.744% | 1,190 | +48.956% |
| 2026-06-08 | 19.71 | 19.88 | 19.68 | 19.68 | +8.759% | 1,537 | +47.848% |
| 2026-06-05 | 18.76 | 18.82 | 17.87 | 18.09 | -10.774% | 8,675 | +60.798% |
| 2026-06-04 | 20.57 | 20.63 | 20.28 | 20.28 | -3.904% | 7,847 | +43.473% |
| 2026-06-03 | 21.40 | 21.49 | 21.10 | 21.10 | -1.450% | 1,691 | +37.871% |
| 2026-06-02 | 21.51 | 21.51 | 21.13 | 21.41 | -5.957% | 6,393 | +35.873% |
| 2026-06-01 | 22.53 | 22.82 | 22.09 | 22.77 | -3.041% | 13,768 | +27.779% |
| 2026-05-29 | 23.56 | 24.17 | 23.34 | 23.48 | -2.400% | 9,486 | +23.893% |
| 2026-05-28 | 23.63 | 24.46 | 23.42 | 24.06 | -5.521% | 23,459 | +20.919% |
| 2026-05-27 | 25.91 | 26.06 | 25.41 | 25.47 | -2.540% | 4,315 | +14.244% |
| 2026-05-26 | 26.87 | 27.16 | 26.06 | 26.13 | -4.919% | 4,475 | +11.341% |
| 2026-05-22 | 29.04 | 29.07 | 27.48 | 27.48 | -7.647% | 1,174 | +5.865% |
| 2026-05-21 | 28.42 | 29.76 | 28.42 | 29.76 | +6.744% | 707 | -2.231% |
| 2026-05-20 | 27.07 | 27.88 | 27.07 | 27.88 | +1.696% | 293 | +4.363% |
| 2026-05-19 | 28.02 | 28.02 | 27.41 | 27.41 | +0.505% | 1,067 | +6.133% |
| 2026-05-18 | 27.10 | 27.27 | 27.09 | 27.27 | -4.612% | 800 | +6.669% |
| 2026-05-15 | 29.11 | 29.11 | 28.53 | 28.59 | -8.664% | 1,830 | +1.749% |
| 2026-05-14 | 31.37 | 31.46 | 31.30 | 31.30 | -0.137% | 1,191 | -7.066% |
| 2026-05-13 | 31.36 | 31.80 | 31.35 | 31.35 | -3.861% | 4,135 | -7.193% |
| 2026-05-12 | 32.94 | 32.94 | 31.62 | 32.61 | -4.043% | 2,627 | -10.776% |
| 2026-05-11 | 33.25 | 34.31 | 32.87 | 33.98 | +27.918% | 5,238 | -14.384% |
| 2026-05-08 | 24.28 | 26.58 | 24.28 | 26.56 | +5.600% | 2,595 | +9.518% |
| 2026-05-07 | 25.36 | 25.42 | 25.12 | 25.16 | -2.390% | 1,659 | +15.651% |
| 2026-05-06 | 25.74 | 25.77 | 25.49 | 25.77 | +3.272% | 618 | +12.887% |
| 2026-05-05 | 25.01 | 25.05 | 24.88 | 24.95 | +2.797% | 2,445 | +16.581% |
| 2026-05-04 | 24.07 | 24.43 | 23.98 | 24.28 | +1.269% | 2,636 | +19.842% |
| 2026-05-01 | 23.97 | 23.97 | 23.97 | 23.97 | +1.830% | 103 | +21.363% |
| 2026-04-30 | 23.54 | 23.54 | 23.54 | 23.54 | +1.147% | 42 | +23.584% |
| 2026-04-29 | 24.38 | 24.38 | 23.27 | 23.27 | -3.182% | 344 | +25.002% |
| 2026-04-28 | 23.59 | 24.04 | 23.59 | 24.04 | +0.452% | 144 | +21.024% |
| 2026-04-27 | 23.93 | 23.93 | 23.93 | 23.93 | -2.977% | 73 | +21.571% |
| 2026-04-24 | 24.67 | 24.67 | 24.67 | 24.67 | +1.615% | 45 | +17.951% |
| 2026-04-23 | 24.59 | 24.76 | 24.27 | 24.27 | -2.331% | 2,236 | +19.857% |
| 2026-04-22 | 24.85 | 24.85 | 24.85 | 24.85 | +3.056% | 63 | +17.063% |
| 2026-04-21 | 24.55 | 24.55 | 24.12 | 24.12 | -1.996% | 5,103 | +20.640% |
| 2026-04-20 | 24.45 | 24.61 | 24.38 | 24.61 | -6.595% | 2,352 | +18.232% |
| 2026-04-17 | 26.80 | 26.88 | 26.30 | 26.34 | +1.267% | 1,417 | +10.435% |
| 2026-04-16 | 25.71 | 26.01 | 25.09 | 26.01 | +3.578% | 987 | +11.835% |
| 2026-04-15 | 24.67 | 25.21 | 24.67 | 25.12 | +3.953% | 2,370 | +15.836% |
| 2026-04-14 | 24.67 | 24.67 | 24.11 | 24.16 | -0.539% | 765 | +20.415% |
| 2026-04-13 | 23.68 | 24.29 | 23.68 | 24.29 | -2.295% | 665 | +19.766% |
| 2026-04-10 | 24.56 | 24.86 | 24.53 | 24.86 | +1.782% | 6,028 | +17.018% |
| 2026-04-09 | 23.67 | 24.43 | 23.57 | 24.43 | +2.349% | 3,711 | +19.102% |
| 2026-04-08 | 24.39 | 24.39 | 23.87 | 23.87 | +3.449% | 486 | +21.900% |
| 2026-04-07 | 22.45 | 23.07 | 22.45 | 23.07 | -0.471% | 3,666 | +26.105% |
| 2026-04-06 | 23.44 | 23.44 | 23.05 | 23.18 | +3.907% | 8,164 | +25.511% |
| 2026-04-02 | 22.31 | 22.31 | 22.31 | 22.31 | -3.797% | 322 | +30.414% |
| 2026-04-01 | 23.30 | 23.30 | 23.16 | 23.19 | +2.027% | 1,521 | +25.463% |
| 2026-03-31 | 22.73 | 22.73 | 22.73 | 22.73 | +1.886% | 270 | +28.006% |
| 2026-03-30 | 22.71 | 22.81 | 22.31 | 22.31 | -1.453% | 1,365 | +30.421% |
| 2026-03-27 | 23.10 | 23.10 | 22.57 | 22.64 | -4.517% | 4,663 | +28.526% |
| 2026-03-26 | 24.99 | 24.99 | 23.71 | 23.71 | -5.131% | 2,320 | +22.721% |
| 2026-03-25 | 25.03 | 25.04 | 24.99 | 24.99 | +3.458% | 2,226 | +16.424% |
| 2026-03-24 | 24.14 | 24.23 | 24.10 | 24.15 | -2.418% | 9,002 | +20.450% |
| 2026-03-23 | 24.77 | 24.77 | 24.75 | 24.75 | -0.219% | 390 | +17.537% |
| 2026-03-20 | 24.83 | 24.83 | 24.81 | 24.81 | +0.240% | 304 | +17.280% |
| 2026-03-19 | 24.55 | 24.84 | 24.37 | 24.75 | -2.476% | 1,407 | +17.561% |
| 2026-03-18 | 25.76 | 25.76 | 25.38 | 25.38 | -4.838% | 1,859 | +14.651% |
| 2026-03-17 | 26.52 | 26.69 | 26.52 | 26.67 | -2.804% | 680 | +9.104% |
| 2026-03-16 | 28.54 | 28.54 | 27.17 | 27.43 | +5.741% | 2,378 | +6.044% |
| 2026-03-13 | 25.94 | 25.95 | 25.92 | 25.95 | +2.145% | 594 | +12.132% |
| 2026-03-12 | 25.03 | 25.40 | 25.03 | 25.40 | -1.207% | 599 | +14.537% |
| 2026-03-11 | 25.71 | 25.76 | 25.71 | 25.71 | +3.053% | 539 | +13.155% |
| 2026-03-10 | 25.58 | 25.76 | 24.95 | 24.95 | -0.901% | 966 | +16.609% |
| 2026-03-09 | 24.10 | 25.42 | 24.10 | 25.18 | +7.535% | 1,970 | +15.559% |
| 2026-03-06 | 23.48 | 23.49 | 23.22 | 23.41 | -6.179% | 2,936 | +24.266% |
| 2026-03-05 | 24.71 | 25.06 | 24.38 | 24.95 | -1.220% | 4,756 | +16.588% |
| 2026-03-04 | 24.63 | 25.49 | 24.63 | 25.26 | +7.774% | 1,303 | +15.165% |
| 2026-03-03 | 23.11 | 23.72 | 23.11 | 23.44 | -2.658% | 4,689 | +24.117% |
| 2026-03-02 | 23.52 | 24.72 | 23.52 | 24.08 | +3.257% | 4,138 | +20.818% |
| 2026-02-27 | 23.59 | 23.59 | 23.11 | 23.32 | -3.223% | 3,188 | +24.753% |
| 2026-02-26 | 24.53 | 24.53 | 23.79 | 24.10 | -8.082% | 3,871 | +20.732% |
| 2026-02-25 | 24.42 | 26.33 | 24.42 | 26.22 | +16.632% | 5,907 | +10.974% |
| 2026-02-24 | 22.32 | 22.57 | 22.30 | 22.48 | -1.212% | 3,804 | +29.431% |
| 2026-02-23 | 23.22 | 23.39 | 22.57 | 22.75 | -8.053% | 3,692 | +27.862% |
| 2026-02-20 | 24.32 | 25.20 | 24.32 | 24.75 | +3.888% | 2,183 | +17.566% |
| 2026-02-19 | 23.71 | 23.82 | 23.42 | 23.82 | -1.455% | 6,916 | +22.138% |
| 2026-02-18 | 24.80 | 24.87 | 24.17 | 24.17 | 0.000% | 1,468 | +20.361% |