TSUI
21Shares Sui Staking ETF Common Shares of Beneficial Interest Shares
stockNASDAQETF
Market OpenOct 5, 2026 12:07:56 PM EDT
23.72USD+5.729%(+1.28)68,932
23.62Bid25.18Ask1.56SpreadPre-marketOct 5, 2026 9:02:30 AM EDT
24.31USD+8.382%(+1.88)
TSUI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.38 | 24.40 | 23.71 | 23.72 | +5.940% | 68,932 | 0.000% |
| 2026-10-02 | 24.05 | 24.32 | 22.21 | 22.39 | -5.964% | 20,063 | +5.940% |
| 2026-10-01 | 22.98 | 23.99 | 22.61 | 23.81 | +3.893% | 53,062 | -0.378% |
| 2026-09-30 | 23.52 | 24.10 | 22.92 | 22.92 | -0.063% | 24,823 | +3.500% |
| 2026-09-29 | 23.41 | 23.50 | 22.59 | 22.93 | -0.300% | 21,592 | +3.435% |
| 2026-09-28 | 23.89 | 23.98 | 22.69 | 23.00 | +0.012% | 98,557 | +3.125% |
| 2026-09-25 | 22.63 | 23.00 | 21.99 | 23.00 | +11.372% | 71,622 | +3.138% |
| 2026-09-24 | 19.59 | 20.65 | 19.59 | 20.65 | +7.067% | 25,212 | +14.867% |
| 2026-09-23 | 20.26 | 20.30 | 18.92 | 19.29 | -4.188% | 25,710 | +22.985% |
| 2026-09-22 | 20.39 | 20.41 | 19.84 | 20.13 | -3.361% | 59,136 | +17.834% |
| 2026-09-21 | 21.29 | 21.29 | 20.09 | 20.83 | +28.140% | 103,943 | +13.874% |
| 2026-09-18 | 16.13 | 16.30 | 15.98 | 16.26 | +10.843% | 33,076 | +45.919% |
| 2026-09-17 | 14.46 | 14.80 | 14.46 | 14.67 | +3.571% | 38,117 | +61.741% |
| 2026-09-16 | 13.77 | 14.16 | 13.68 | 14.16 | +2.257% | 9,534 | +67.518% |
| 2026-09-15 | 14.36 | 14.36 | 13.60 | 13.85 | -6.044% | 17,000 | +71.298% |
| 2026-09-14 | 14.45 | 14.90 | 14.40 | 14.74 | +1.026% | 40,491 | +60.944% |
| 2026-09-11 | 14.64 | 15.19 | 14.49 | 14.59 | -1.440% | 159,424 | +62.596% |
| 2026-09-10 | 14.99 | 15.00 | 14.78 | 14.80 | -5.852% | 4,722 | +60.254% |
| 2026-09-09 | 16.23 | 16.32 | 15.72 | 15.72 | -3.109% | 5,016 | +50.875% |
| 2026-09-08 | 15.99 | 16.64 | 15.99 | 16.23 | +6.685% | 7,916 | +46.184% |
| 2026-09-04 | 15.03 | 15.23 | 15.00 | 15.21 | -3.704% | 8,440 | +55.956% |
| 2026-09-03 | 15.38 | 15.86 | 15.29 | 15.79 | +8.301% | 15,345 | +50.180% |
| 2026-09-02 | 14.29 | 14.58 | 14.23 | 14.58 | +0.568% | 7,927 | +62.646% |
| 2026-09-01 | 14.73 | 14.73 | 14.36 | 14.50 | -0.272% | 9,140 | +63.569% |
| 2026-08-31 | 14.49 | 14.64 | 14.37 | 14.54 | -1.370% | 16,113 | +63.124% |
| 2026-08-28 | 15.18 | 15.45 | 14.69 | 14.74 | -5.270% | 25,113 | +60.889% |
| 2026-08-27 | 15.41 | 15.85 | 15.39 | 15.56 | +5.229% | 23,351 | +52.410% |
| 2026-08-26 | 15.00 | 15.01 | 14.66 | 14.79 | -4.756% | 8,082 | +60.379% |
| 2026-08-25 | 15.75 | 15.88 | 15.49 | 15.53 | -3.482% | 22,551 | +52.751% |
| 2026-08-24 | 16.72 | 16.85 | 16.00 | 16.09 | +0.434% | 26,584 | +47.433% |
| 2026-08-21 | 15.90 | 16.39 | 15.86 | 16.02 | +10.701% | 28,627 | +48.073% |
| 2026-08-20 | 14.46 | 14.99 | 14.36 | 14.47 | +4.021% | 21,867 | +63.919% |
| 2026-08-19 | 13.09 | 14.03 | 13.09 | 13.91 | +6.030% | 23,842 | +70.510% |
| 2026-08-18 | 13.04 | 13.18 | 13.00 | 13.12 | -2.907% | 15,497 | +80.793% |
| 2026-08-17 | 13.50 | 13.51 | 13.50 | 13.51 | -0.401% | 2,004 | +75.537% |
| 2026-08-14 | 13.55 | 13.57 | 13.54 | 13.57 | -1.042% | 4,863 | +74.833% |
| 2026-08-13 | 13.81 | 13.83 | 13.68 | 13.71 | +0.152% | 1,451 | +73.012% |
| 2026-08-12 | 13.83 | 13.83 | 13.69 | 13.69 | +0.508% | 1,717 | +73.275% |
| 2026-08-11 | 13.81 | 14.01 | 13.51 | 13.62 | -1.483% | 7,670 | +74.156% |
| 2026-08-10 | 13.87 | 13.90 | 13.76 | 13.82 | +2.674% | 11,077 | +71.573% |
| 2026-08-07 | 13.43 | 13.47 | 13.37 | 13.46 | -0.111% | 2,708 | +76.160% |
| 2026-08-06 | 13.50 | 13.64 | 13.37 | 13.48 | -2.495% | 10,665 | +75.964% |
| 2026-08-05 | 13.69 | 13.84 | 13.69 | 13.82 | -0.854% | 4,171 | +71.573% |
| 2026-08-04 | 13.90 | 13.95 | 13.90 | 13.94 | +0.643% | 913 | +70.108% |
| 2026-08-03 | 13.72 | 13.91 | 13.72 | 13.86 | +2.100% | 11,468 | +71.202% |
| 2026-07-31 | 13.79 | 13.79 | 13.57 | 13.57 | -2.933% | 4,059 | +74.797% |
| 2026-07-30 | 13.87 | 14.04 | 13.87 | 13.98 | +2.613% | 3,679 | +69.671% |
| 2026-07-29 | 13.76 | 13.76 | 13.59 | 13.62 | -1.578% | 9,002 | +74.105% |
| 2026-07-28 | 13.61 | 13.84 | 13.57 | 13.84 | -1.741% | 4,028 | +71.358% |
| 2026-07-27 | 14.29 | 14.29 | 14.00 | 14.09 | -0.823% | 10,494 | +68.375% |
| 2026-07-24 | 14.47 | 14.51 | 14.16 | 14.20 | -4.547% | 1,891 | +66.989% |
| 2026-07-23 | 15.07 | 15.11 | 14.81 | 14.88 | -2.875% | 2,163 | +59.397% |
| 2026-07-22 | 15.41 | 15.54 | 15.31 | 15.32 | -0.018% | 7,020 | +54.814% |
| 2026-07-21 | 15.39 | 15.45 | 15.28 | 15.32 | -0.134% | 38,068 | +54.786% |
| 2026-07-20 | 15.14 | 15.40 | 15.00 | 15.34 | +3.902% | 11,201 | +54.579% |
| 2026-07-17 | 14.53 | 14.82 | 14.44 | 14.77 | -1.289% | 2,760 | +60.611% |
| 2026-07-16 | 14.91 | 15.04 | 14.79 | 14.96 | -0.123% | 14,966 | +58.540% |
| 2026-07-15 | 15.16 | 15.22 | 14.96 | 14.98 | -1.654% | 7,585 | +58.344% |
| 2026-07-14 | 15.15 | 15.30 | 15.05 | 15.23 | +5.669% | 11,638 | +55.725% |
| 2026-07-13 | 14.53 | 14.63 | 14.30 | 14.41 | -2.222% | 6,872 | +64.553% |
| 2026-07-10 | 14.90 | 14.90 | 14.64 | 14.74 | +2.585% | 3,591 | +60.896% |
| 2026-07-09 | 14.31 | 14.49 | 14.31 | 14.37 | +0.948% | 9,919 | +65.056% |
| 2026-07-08 | 14.07 | 14.27 | 14.00 | 14.24 | -3.451% | 20,794 | +66.621% |
| 2026-07-07 | 14.69 | 14.94 | 14.60 | 14.74 | -1.439% | 1,189 | +60.870% |
| 2026-07-06 | 14.52 | 14.96 | 14.50 | 14.96 | +1.617% | 7,654 | +58.556% |
| 2026-07-02 | 15.00 | 15.13 | 14.69 | 14.72 | +3.568% | 18,755 | +61.121% |
| 2026-07-01 | 14.08 | 14.40 | 13.91 | 14.21 | +2.291% | 7,366 | +66.870% |
| 2026-06-30 | 13.65 | 13.90 | 13.65 | 13.90 | -1.230% | 2,465 | +70.692% |
| 2026-06-29 | 13.84 | 14.08 | 13.57 | 14.07 | +0.704% | 8,061 | +68.593% |
| 2026-06-26 | 13.53 | 13.97 | 13.53 | 13.97 | +3.955% | 3,680 | +69.780% |
| 2026-06-25 | 13.84 | 14.02 | 13.29 | 13.44 | -0.129% | 9,862 | +76.495% |
| 2026-06-24 | 13.64 | 13.67 | 13.09 | 13.46 | -3.594% | 3,397 | +76.266% |
| 2026-06-23 | 14.11 | 14.27 | 13.94 | 13.96 | -2.998% | 7,691 | +69.931% |
| 2026-06-22 | 14.83 | 14.84 | 14.39 | 14.39 | -0.164% | 3,228 | +64.837% |
| 2026-06-18 | 15.04 | 15.04 | 14.41 | 14.41 | -6.817% | 10,049 | +64.566% |
| 2026-06-17 | 15.87 | 16.11 | 15.44 | 15.47 | -2.237% | 1,601 | +53.348% |
| 2026-06-16 | 15.83 | 15.83 | 15.63 | 15.82 | -1.284% | 1,987 | +49.918% |
| 2026-06-15 | 16.43 | 16.54 | 15.99 | 16.03 | +7.121% | 4,309 | +47.993% |
| 2026-06-12 | 15.03 | 15.35 | 14.96 | 14.96 | -1.911% | 3,292 | +58.531% |
| 2026-06-11 | 15.05 | 15.29 | 14.91 | 15.25 | +3.971% | 6,296 | +55.501% |
| 2026-06-10 | 15.12 | 15.13 | 14.67 | 14.67 | -2.614% | 4,548 | +61.676% |
| 2026-06-09 | 15.04 | 15.07 | 14.71 | 15.07 | -0.716% | 4,820 | +57.450% |
| 2026-06-08 | 15.23 | 15.31 | 15.17 | 15.17 | +8.780% | 7,684 | +56.322% |
| 2026-06-05 | 14.43 | 14.43 | 13.46 | 13.95 | -10.787% | 14,994 | +70.047% |
| 2026-06-04 | 15.87 | 16.12 | 15.60 | 15.64 | -3.962% | 8,742 | +51.704% |
| 2026-06-03 | 16.67 | 16.75 | 16.25 | 16.28 | -1.331% | 7,786 | +45.693% |
| 2026-06-02 | 16.99 | 16.99 | 16.36 | 16.50 | -6.057% | 10,130 | +43.753% |
| 2026-06-01 | 17.42 | 17.68 | 17.18 | 17.56 | -2.818% | 10,009 | +35.047% |
| 2026-05-29 | 18.06 | 18.55 | 17.96 | 18.07 | -2.461% | 9,231 | +31.241% |
| 2026-05-28 | 18.22 | 18.87 | 18.14 | 18.53 | -5.574% | 24,927 | +28.011% |
| 2026-05-27 | 19.95 | 20.29 | 19.59 | 19.62 | -2.627% | 4,636 | +20.875% |
| 2026-05-26 | 20.73 | 21.11 | 20.10 | 20.15 | -4.831% | 8,306 | +17.700% |
| 2026-05-22 | 22.61 | 22.61 | 21.12 | 21.18 | -7.770% | 7,051 | +12.014% |
| 2026-05-21 | 21.77 | 23.08 | 21.55 | 22.96 | +6.912% | 9,530 | +3.310% |
| 2026-05-20 | 20.99 | 21.51 | 20.93 | 21.48 | +1.750% | 5,252 | +10.451% |
| 2026-05-19 | 21.51 | 21.51 | 21.08 | 21.11 | +0.457% | 877 | +12.384% |
| 2026-05-18 | 20.83 | 21.01 | 20.57 | 21.01 | -4.629% | 3,322 | +12.898% |
| 2026-05-15 | 22.38 | 22.38 | 21.77 | 22.03 | -8.681% | 14,019 | +7.672% |
| 2026-05-14 | 24.26 | 24.49 | 24.10 | 24.12 | -0.368% | 6,480 | -1.675% |
| 2026-05-13 | 24.48 | 24.48 | 23.84 | 24.21 | -3.902% | 15,968 | -2.038% |
| 2026-05-12 | 25.46 | 25.46 | 24.50 | 25.20 | -4.123% | 12,874 | -5.860% |
| 2026-05-11 | 25.61 | 26.58 | 25.28 | 26.28 | +28.087% | 47,744 | -9.742% |
| 2026-05-08 | 19.88 | 20.61 | 19.88 | 20.52 | +5.673% | 6,870 | +15.609% |
| 2026-05-07 | 19.94 | 19.94 | 19.42 | 19.42 | -2.437% | 7,767 | +22.167% |
| 2026-05-06 | 19.94 | 20.05 | 19.67 | 19.90 | +3.256% | 10,310 | +19.190% |
| 2026-05-05 | 19.60 | 19.60 | 19.10 | 19.27 | +2.923% | 7,387 | +23.071% |
| 2026-05-04 | 18.52 | 18.88 | 18.52 | 18.73 | +1.140% | 4,006 | +26.669% |
| 2026-05-01 | 18.48 | 18.55 | 18.48 | 18.52 | +1.875% | 2,420 | +28.112% |
| 2026-04-30 | 18.13 | 18.17 | 18.13 | 18.17 | +1.061% | 167 | +30.515% |
| 2026-04-29 | 18.35 | 18.35 | 17.80 | 17.98 | -3.155% | 2,047 | +31.899% |
| 2026-04-28 | 18.47 | 18.57 | 18.30 | 18.57 | +0.507% | 2,637 | +27.738% |
| 2026-04-27 | 18.65 | 18.73 | 18.45 | 18.48 | -3.006% | 1,912 | +28.386% |
| 2026-04-24 | 18.98 | 19.05 | 18.92 | 19.05 | +1.660% | 3,420 | +24.527% |
| 2026-04-23 | 18.82 | 18.97 | 18.74 | 18.74 | -2.403% | 1,040 | +26.594% |
| 2026-04-22 | 19.49 | 19.50 | 19.20 | 19.20 | +3.057% | 5,109 | +23.552% |
| 2026-04-21 | 18.96 | 19.01 | 18.60 | 18.63 | -2.035% | 1,845 | +27.328% |
| 2026-04-20 | 18.92 | 19.02 | 18.92 | 19.02 | -6.499% | 3,413 | +24.738% |
| 2026-04-17 | 20.45 | 20.73 | 20.24 | 20.34 | +1.109% | 10,740 | +16.631% |
| 2026-04-16 | 19.78 | 20.12 | 19.33 | 20.11 | +3.723% | 10,256 | +17.924% |
| 2026-04-15 | 18.99 | 19.44 | 18.96 | 19.39 | +3.875% | 2,898 | +22.313% |
| 2026-04-14 | 19.13 | 19.13 | 18.67 | 18.67 | -0.560% | 3,232 | +27.053% |
| 2026-04-13 | 18.15 | 18.77 | 18.15 | 18.77 | -2.252% | 2,768 | +26.341% |
| 2026-04-10 | 18.74 | 19.30 | 18.70 | 19.21 | +1.917% | 14,293 | +23.495% |
| 2026-04-09 | 18.15 | 18.85 | 18.15 | 18.85 | +2.094% | 2,751 | +25.863% |
| 2026-04-08 | 18.99 | 19.01 | 18.44 | 18.46 | +3.448% | 2,163 | +28.499% |
| 2026-04-07 | 17.41 | 17.88 | 17.29 | 17.84 | -0.201% | 18,425 | +32.929% |
| 2026-04-06 | 18.04 | 18.13 | 17.88 | 17.88 | +3.685% | 6,925 | +32.662% |
| 2026-04-02 | 16.90 | 17.29 | 16.71 | 17.24 | -3.816% | 3,272 | +37.551% |
| 2026-04-01 | 17.77 | 18.33 | 17.77 | 17.93 | +1.751% | 26,711 | +32.302% |
| 2026-03-31 | 17.25 | 17.75 | 17.20 | 17.62 | +2.488% | 205,608 | +34.619% |
| 2026-03-30 | 17.73 | 17.73 | 17.19 | 17.19 | -1.441% | 1,518 | +37.968% |
| 2026-03-27 | 17.82 | 17.83 | 17.31 | 17.44 | -4.799% | 357,074 | +35.980% |
| 2026-03-26 | 18.62 | 18.62 | 18.27 | 18.32 | -5.101% | 5,029 | +29.454% |
| 2026-03-25 | 19.44 | 19.44 | 19.24 | 19.31 | +3.561% | 1,226 | +22.851% |
| 2026-03-24 | 18.96 | 18.96 | 18.63 | 18.64 | -2.523% | 4,562 | +27.226% |
| 2026-03-23 | 19.04 | 19.39 | 19.04 | 19.13 | -0.224% | 2,492 | +24.016% |
| 2026-03-20 | 19.34 | 19.39 | 19.17 | 19.17 | +0.256% | 6,327 | +23.739% |
| 2026-03-19 | 18.94 | 19.22 | 18.82 | 19.12 | -2.373% | 6,841 | +24.055% |
| 2026-03-18 | 19.86 | 19.90 | 19.55 | 19.59 | -5.001% | 3,302 | +21.112% |
| 2026-03-17 | 20.33 | 20.76 | 20.33 | 20.62 | -2.641% | 10,986 | +15.055% |
| 2026-03-16 | 21.07 | 21.33 | 20.85 | 21.18 | +5.587% | 6,325 | +12.016% |
| 2026-03-13 | 20.94 | 21.10 | 20.01 | 20.05 | +2.152% | 94,611 | +18.275% |
| 2026-03-12 | 19.52 | 19.63 | 19.48 | 19.63 | -1.314% | 1,708 | +20.820% |
| 2026-03-11 | 19.73 | 19.89 | 19.41 | 19.89 | +3.347% | 7,469 | +19.233% |
| 2026-03-10 | 19.23 | 20.09 | 19.23 | 19.25 | -0.875% | 9,046 | +23.223% |
| 2026-03-09 | 18.53 | 19.59 | 18.45 | 19.42 | +7.239% | 10,955 | +22.144% |
| 2026-03-06 | 18.12 | 18.18 | 18.03 | 18.11 | -7.134% | 6,717 | +30.986% |
| 2026-03-05 | 19.46 | 20.00 | 18.60 | 19.50 | -0.135% | 243,933 | +21.641% |
| 2026-03-04 | 18.92 | 19.73 | 18.84 | 19.53 | +8.782% | 11,745 | +21.477% |
| 2026-03-03 | 18.00 | 18.42 | 17.85 | 17.95 | -3.616% | 14,834 | +32.145% |
| 2026-03-02 | 18.04 | 19.17 | 18.04 | 18.62 | +3.351% | 5,627 | +27.366% |
| 2026-02-27 | 18.29 | 18.32 | 17.91 | 18.02 | -3.244% | 14,170 | +31.634% |
| 2026-02-26 | 18.93 | 19.10 | 18.28 | 18.62 | -8.014% | 6,645 | +27.363% |
| 2026-02-25 | 18.55 | 20.35 | 18.55 | 20.25 | +16.730% | 16,089 | +17.156% |
| 2026-02-24 | 17.34 | 17.34 | 17.32 | 17.34 | 0.000% | 446 | +36.756% |