Dark

GSUI
Grayscale Sui Staking ETF
stock NYSE ETF

At Close

Sep 25, 2026 3:58:36 PM EDT

16.69USD+12.652%(+1.88)426,299

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 8:28:30 AM EDT

16.75USD+13.023%(+1.93)3,170

After-hours

Sep 25, 2026 4:30:30 PM EDT

16.95USD+1.527%(+0.26)3,500

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	16.2700	16.69000	16.080000	16.69000	+12.710%	426,299	0.000%
2026-09-24	14.1900	14.83000	14.190000	14.80790	+6.455%	53,442	+12.710%
2026-09-23	14.6500	14.74000	13.590000	13.91000	-4.661%	144,501	+19.986%
2026-09-22	14.7600	14.84000	14.380000	14.59000	-3.056%	111,974	+14.393%
2026-09-21	15.1100	15.30200	14.400000	15.05000	+27.759%	308,492	+10.897%
2026-09-18	11.6300	11.79000	11.560000	11.78000	+10.923%	123,382	+41.681%
2026-09-17	10.5200	10.71900	10.501000	10.62000	+3.812%	39,345	+57.156%
2026-09-16	9.9650	10.25000	9.840000	10.23000	+2.128%	24,622	+63.148%
2026-09-15	10.3700	10.37000	9.800000	10.01680	-6.173%	27,278	+66.620%
2026-09-14	10.4200	10.77000	10.420000	10.67580	+1.481%	76,443	+56.335%
2026-09-11	10.5700	11.12000	10.460000	10.52000	-2.094%	56,926	+58.650%
2026-09-10	10.9000	10.91500	10.660000	10.74500	-5.737%	31,927	+55.328%
2026-09-09	11.8600	11.88000	11.380000	11.39900	-3.398%	50,571	+46.416%
2026-09-08	11.7800	12.05000	11.534600	11.80000	+7.273%	74,788	+41.441%
2026-09-04	10.9400	11.03000	10.770000	11.00000	-4.098%	41,816	+51.727%
2026-09-03	11.1400	11.54000	11.080000	11.47000	+8.583%	48,678	+45.510%
2026-09-02	10.3500	10.63000	10.350000	10.56330	+0.414%	17,226	+58.000%
2026-09-01	10.5000	10.66000	10.355000	10.51980	-0.175%	19,401	+58.653%
2026-08-31	10.4400	10.64900	10.395000	10.53820	-1.374%	26,891	+58.376%
2026-08-28	10.9965	11.23000	10.610000	10.68500	-5.377%	31,836	+56.200%
2026-08-27	11.2190	11.49000	11.116100	11.29220	+5.142%	38,506	+47.801%
2026-08-26	10.9000	10.96590	10.620000	10.74000	-4.625%	98,093	+55.400%
2026-08-25	11.3900	11.57270	11.231000	11.26080	-3.506%	109,579	+48.213%
2026-08-24	12.1200	12.21000	11.630000	11.67000	0.000%	66,003	+43.016%
2026-08-21	11.4250	11.96000	11.420000	11.67000	+10.721%	151,806	+43.016%
2026-08-20	10.5400	10.92000	10.465000	10.54000	+4.643%	84,384	+58.349%
2026-08-19	9.5559	10.16000	9.530000	10.07230	+5.617%	39,117	+65.702%
2026-08-18	9.4400	9.57000	9.440000	9.53660	-2.516%	29,495	+75.010%
2026-08-17	9.8000	9.85990	9.771000	9.78270	-0.613%	26,424	+70.607%
2026-08-14	9.8000	9.85000	9.790000	9.84300	-1.175%	18,890	+69.562%
2026-08-13	10.0290	10.07000	9.840000	9.96000	+0.201%	6,670	+67.570%
2026-08-12	10.0400	10.04000	9.910000	9.94000	+0.455%	10,824	+67.907%
2026-08-11	10.0100	10.01050	9.765252	9.89500	-1.640%	23,951	+68.671%
2026-08-10	10.0600	10.09000	9.955000	10.06000	+2.968%	16,066	+65.905%
2026-08-07	9.7700	9.84000	9.680000	9.77000	-0.102%	29,801	+70.829%
2026-08-06	9.8040	9.87000	9.760000	9.78000	-2.783%	31,095	+70.654%
2026-08-05	9.9800	10.07500	9.920000	10.06000	-0.769%	14,466	+65.905%
2026-08-04	10.0600	10.13800	9.940000	10.13800	+0.720%	21,290	+64.628%
2026-08-03	9.9550	10.11000	9.955000	10.06550	+2.500%	125,062	+65.814%
2026-07-31	9.9350	9.95000	9.820000	9.82000	-3.156%	22,535	+69.959%
2026-07-30	10.0600	10.20500	10.060000	10.14000	+2.736%	37,521	+64.596%
2026-07-29	9.9800	10.07000	9.870000	9.87000	-1.928%	2,629	+69.098%
2026-07-28	9.8700	10.06400	9.800000	10.06400	-1.139%	21,176	+65.839%
2026-07-27	10.3599	10.40000	10.080000	10.18000	-1.069%	12,451	+63.949%
2026-07-24	10.4400	10.46000	10.231000	10.29000	-4.598%	10,300	+62.196%
2026-07-23	10.9700	11.03000	10.750000	10.78590	-2.952%	18,083	+54.739%
2026-07-22	11.0600	11.23000	11.060000	11.11400	-0.180%	11,964	+50.171%
2026-07-21	11.1500	11.18000	11.100000	11.13400	-0.143%	15,643	+49.901%
2026-07-20	10.9100	11.21000	10.870000	11.15000	+4.206%	62,738	+49.686%
2026-07-17	10.5300	10.77990	10.451200	10.70000	-1.473%	18,899	+55.981%
2026-07-16	10.8300	10.91000	10.800000	10.86000	0.000%	5,462	+53.683%
2026-07-15	11.1100	11.11500	10.800000	10.86000	-1.932%	32,739	+53.683%
2026-07-14	10.9984	11.08110	10.890000	11.07400	+6.022%	8,817	+50.713%
2026-07-13	10.5300	10.63900	10.355000	10.44500	-2.565%	27,840	+59.789%
2026-07-10	10.6900	10.79500	10.620000	10.72000	+2.682%	43,253	+55.690%
2026-07-09	10.4200	10.45000	10.389000	10.44000	+0.967%	19,304	+59.866%
2026-07-08	10.2000	10.34000	10.087400	10.34000	-3.002%	32,496	+61.412%
2026-07-07	10.6900	10.86500	10.590000	10.66000	-1.661%	85,583	+56.567%
2026-07-06	10.4900	10.88000	10.480000	10.84000	+1.813%	51,588	+53.967%
2026-07-02	10.8000	10.92000	10.638100	10.64700	+3.029%	25,312	+56.758%
2026-07-01	10.1700	10.41000	10.115000	10.33400	+2.456%	28,015	+61.506%
2026-06-30	9.8600	10.09510	9.845000	10.08630	-1.405%	21,255	+65.472%
2026-06-29	10.0100	10.23000	9.900000	10.23000	+1.287%	22,312	+63.148%
2026-06-26	9.7800	10.15000	9.780000	10.10000	+3.484%	22,496	+65.248%
2026-06-25	10.0600	10.12000	9.560000	9.76000	-0.102%	23,908	+71.004%
2026-06-24	9.9700	9.97000	9.470000	9.77000	-3.649%	65,130	+70.829%
2026-06-23	10.1400	10.29500	10.070000	10.14000	-2.967%	48,614	+64.596%
2026-06-22	10.7400	10.75000	10.320000	10.45000	-0.050%	18,759	+59.713%
2026-06-18	10.8700	10.87000	10.290000	10.45520	-6.899%	75,970	+59.633%
2026-06-17	11.4800	11.67900	11.200000	11.23000	-2.433%	26,606	+48.620%
2026-06-16	11.4500	11.54900	11.270000	11.51000	-1.286%	61,085	+45.004%
2026-06-15	11.9600	11.99000	11.590000	11.66000	+7.565%	72,874	+43.139%
2026-06-12	10.8900	11.11000	10.810000	10.84000	-2.033%	53,288	+53.967%
2026-06-11	10.8150	11.11000	10.804100	11.06500	+4.057%	22,795	+50.836%
2026-06-10	10.8900	11.01000	10.630000	10.63360	-2.607%	27,060	+56.955%
2026-06-09	10.8700	10.96500	10.620000	10.91820	-0.924%	21,617	+52.864%
2026-06-08	11.0400	11.21990	10.980000	11.02000	+9.434%	110,417	+51.452%
2026-06-05	10.4800	10.53000	9.770000	10.07000	-11.121%	86,082	+65.740%
2026-06-04	11.3400	11.68000	11.190000	11.33000	-3.820%	27,778	+47.308%
2026-06-03	12.0600	12.12990	11.732100	11.78000	-1.092%	54,130	+41.681%
2026-06-02	12.3100	12.32000	11.770000	11.91000	-6.403%	78,094	+40.134%
2026-06-01	12.6100	12.77900	12.445000	12.72480	-2.567%	74,804	+31.161%
2026-05-29	13.0700	13.53000	12.950000	13.06000	-2.900%	69,079	+27.795%
2026-05-28	13.2900	13.69000	13.060000	13.45010	-5.281%	130,860	+24.088%
2026-05-27	14.4350	14.60000	14.041000	14.20000	-2.510%	40,216	+17.535%
2026-05-26	14.9600	15.25010	14.370000	14.56560	-4.738%	838,276	+14.585%
2026-05-22	16.2200	16.25000	15.231000	15.29000	-7.900%	84,164	+9.156%
2026-05-21	15.8600	16.80000	15.675000	16.60150	+6.900%	108,584	+0.533%
2026-05-20	15.1700	15.65000	15.130000	15.53000	+1.616%	99,728	+7.469%
2026-05-19	15.3900	15.63900	15.235000	15.28300	+0.282%	28,614	+9.206%
2026-05-18	15.1400	15.24000	14.830000	15.24000	-4.211%	49,716	+9.514%
2026-05-15	16.2700	16.27000	15.660100	15.91000	-9.086%	13,142	+4.903%
2026-05-14	17.6200	17.78000	17.480000	17.50000	+0.171%	30,446	-4.629%
2026-05-13	17.7400	17.77000	17.100000	17.47010	-4.037%	18,156	-4.465%
2026-05-12	18.4300	18.43000	17.650000	18.20500	-4.083%	21,222	-8.322%
2026-05-11	18.5500	19.24900	18.230000	18.97990	+27.945%	105,027	-12.065%
2026-05-08	14.1792	15.00000	14.130000	14.83440	+5.733%	36,356	+12.509%
2026-05-07	14.4200	14.42000	13.951200	14.03000	-2.601%	15,633	+18.959%
2026-05-06	14.4600	14.52000	14.194700	14.40460	+3.556%	39,480	+15.866%
2026-05-05	14.0700	14.16900	13.860000	13.91000	+2.942%	13,303	+19.986%
2026-05-04	13.4400	13.63900	13.420000	13.51250	+1.141%	17,199	+23.515%
2026-05-01	13.4092	13.44870	13.300000	13.36000	+1.856%	9,225	+24.925%
2026-04-30	13.0600	13.19990	13.060000	13.11660	+1.169%	8,390	+27.243%
2026-04-29	13.2200	13.26000	12.760000	12.96500	-3.387%	10,675	+28.731%
2026-04-28	13.3500	13.41950	13.215000	13.41950	+0.616%	4,989	+24.371%
2026-04-27	13.4500	13.50000	13.230100	13.33730	-3.072%	7,478	+25.138%
2026-04-24	13.6946	13.80000	13.640000	13.76000	+1.813%	14,835	+21.294%
2026-04-23	13.5700	13.69500	13.330000	13.51500	-2.432%	18,878	+23.492%
2026-04-22	14.0907	14.10900	13.850000	13.85190	+3.014%	14,850	+20.489%
2026-04-21	13.6800	13.77000	13.446600	13.44660	-1.963%	19,610	+24.121%
2026-04-20	13.6400	13.76000	13.500000	13.71590	-6.660%	20,529	+21.684%
2026-04-17	14.9100	15.05000	14.620000	14.69450	+1.116%	16,546	+13.580%
2026-04-16	14.3299	14.54000	13.930000	14.53230	+3.865%	29,703	+14.848%
2026-04-15	13.7000	14.05900	13.650000	13.99150	+3.833%	18,012	+19.287%
2026-04-14	13.7500	13.94910	13.420000	13.47500	-0.576%	28,106	+23.859%
2026-04-13	13.0900	13.55310	13.030000	13.55310	-2.510%	26,198	+23.145%
2026-04-10	13.4850	13.92000	13.485000	13.90200	+2.312%	15,032	+20.055%
2026-04-09	13.1550	13.58780	13.091000	13.58780	+2.009%	10,129	+22.831%
2026-04-08	13.7283	13.72830	13.255000	13.32020	+3.615%	6,294	+25.298%
2026-04-07	12.5300	12.86680	12.480000	12.85550	-0.634%	17,255	+29.828%
2026-04-06	13.0350	13.06000	12.855000	12.93750	+4.024%	7,036	+29.005%
2026-04-02	12.2500	12.52400	12.200400	12.43700	-3.887%	7,138	+34.196%
2026-04-01	12.8400	13.08000	12.760000	12.94000	+2.237%	2,596	+28.980%
2026-03-31	12.5100	12.78000	12.376000	12.65690	+1.797%	14,359	+31.865%
2026-03-30	12.7700	12.83000	12.380000	12.43350	-1.595%	9,994	+34.234%
2026-03-27	12.8900	12.97500	12.600000	12.63500	-4.521%	21,672	+32.093%
2026-03-26	13.4400	13.47000	13.170000	13.23330	-5.230%	11,370	+26.121%
2026-03-25	14.0250	14.07000	13.760000	13.96360	+3.703%	713,786	+19.525%
2026-03-24	13.7999	13.79990	13.430000	13.46500	-2.721%	9,329	+23.951%
2026-03-23	13.7357	14.01690	13.670000	13.84170	-0.024%	10,769	+20.578%
2026-03-20	14.0211	14.02110	13.825000	13.84500	+0.256%	1,706	+20.549%
2026-03-19	13.7200	13.87000	13.501000	13.80960	-2.366%	38,993	+20.858%
2026-03-18	14.3500	14.40710	14.072900	14.14430	-4.883%	7,419	+17.998%
2026-03-17	14.7100	14.99000	14.680000	14.87050	-2.791%	17,705	+12.236%
2026-03-16	15.1300	15.41990	15.030000	15.29750	+5.573%	18,860	+9.103%
2026-03-13	15.0800	15.19000	14.350000	14.49000	+2.304%	32,835	+15.183%
2026-03-12	14.1700	14.19000	13.870000	14.16370	-1.161%	17,357	+17.836%
2026-03-11	14.1200	14.43520	13.900000	14.33000	+3.205%	28,543	+16.469%
2026-03-10	14.1371	14.52900	13.840000	13.88500	-0.612%	32,684	+20.202%
2026-03-09	13.3200	14.11500	13.315000	13.97050	+7.251%	36,131	+19.466%
2026-03-06	13.1000	13.11000	12.870000	13.02600	-6.220%	16,511	+28.128%
2026-03-05	13.9000	14.08000	13.540000	13.89000	-1.352%	44,603	+20.158%
2026-03-04	13.6700	14.29900	13.560000	14.08030	+8.108%	58,904	+18.534%
2026-03-03	12.9600	13.32000	12.790000	13.02430	-2.804%	55,170	+28.145%
2026-03-02	12.9700	13.90000	12.890000	13.40000	+2.674%	116,254	+24.552%
2026-02-27	13.2350	13.24000	13.010000	13.05100	-2.860%	27,286	+27.883%
2026-02-26	13.6700	13.67000	13.120000	13.43530	-7.851%	37,131	+24.225%
2026-02-25	13.3000	14.65000	13.200000	14.58000	+16.314%	21,485	+14.472%
2026-02-24	12.2800	12.57000	12.200000	12.53500	-1.127%	9,612	+33.147%
2026-02-23	12.9900	13.04000	12.530000	12.67790	-8.320%	33,404	+31.646%
2026-02-20	13.5495	14.06000	13.490000	13.82850	+4.202%	12,474	+20.693%
2026-02-19	13.1100	13.30000	13.070000	13.27080	-1.442%	16,643	+25.765%
2026-02-18	13.7700	14.05000	13.450000	13.46500	-5.839%	8,364	+23.951%
2026-02-17	14.3900	14.43000	13.750000	14.30000	-1.141%	3,637	+16.713%
2026-02-13	14.9500	14.95000	14.465000	14.46500	+5.200%	862	+15.382%
2026-02-12	13.9120	13.91200	13.750000	13.75000	-1.926%	455	+21.382%
2026-02-11	14.0200	14.02000	14.020000	14.02000	-4.300%	175	+19.044%
2026-02-10	14.4900	18.99000	13.750000	14.65000	+2.807%	1,451	+13.925%
2026-02-09	13.9093	14.25000	13.909300	14.25000	+1.351%	200	+17.123%
2026-02-06	14.8500	14.85000	14.060000	14.06000	+2.255%	1,213	+18.706%
2026-02-05	15.5000	15.50000	13.750000	13.75000	-13.442%	3,610	+21.382%
2026-02-04	15.8853	15.88530	15.885300	15.88530	-0.717%	250	+5.066%
2026-02-03	16.0000	16.00000	16.000000	16.00000	-0.621%	353	+4.313%
2026-02-02	15.4400	16.40000	15.300000	16.10000	-2.895%	2,498	+3.665%
2026-01-30	17.7500	17.82200	16.510000	16.58000	-8.398%	2,750	+0.663%
2026-01-29	18.7880	18.78800	17.800000	18.10000	-8.890%	1,915	-7.790%
2026-01-28	20.3700	21.00000	19.866000	19.86600	-2.474%	627	-15.987%
2026-01-27	21.2600	21.26000	20.000000	20.37000	-5.256%	3,919	-18.066%
2026-01-26	21.7700	21.80130	20.790000	21.50000	-1.286%	2,018	-22.372%
2026-01-23	22.0000	22.11000	21.640000	21.78000	-4.136%	1,933	-23.370%
2026-01-21	22.1230	23.87675	22.123000	22.71980	+1.991%	680	-26.540%
2026-01-20	24.5500	24.55000	22.276250	22.27625	-15.138%	1,486	-25.077%
2026-01-16	26.2500	26.25000	26.250000	26.25000	-3.890%	232	-36.419%
2026-01-15	27.3125	27.31250	27.312500	27.31250	-0.682%	354	-38.892%
2026-01-14	27.5000	27.50000	25.000000	27.50000	+5.203%	2,714	-39.309%
2026-01-13	26.2500	26.26000	26.140000	26.14000	+8.375%	608	-36.151%
2026-01-12	24.1200	24.12000	24.120000	24.12000	-8.149%	318	-30.804%
2026-01-09	27.9900	27.99000	26.000000	26.26000	+0.038%	4,703	-36.443%
2026-01-08	26.2500	26.25000	26.250000	26.25000	-0.152%	222	-36.419%
2026-01-07	26.9400	26.94000	26.290000	26.29000	-2.377%	934	-36.516%
2026-01-06	26.7400	26.99000	25.510000	26.93000	+8.153%	4,957	-38.025%
2026-01-05	24.8900	24.90000	24.783200	24.90000	+8.261%	2,680	-32.972%
2026-01-02	18.8300	25.99000	18.830000	23.00000	+17.287%	5,784	-27.435%
2025-12-31	19.6100	19.61000	19.610000	19.61000	+0.564%	344	-14.890%
2025-12-30	20.0000	20.73000	18.910000	19.50000	-2.500%	9,434	-14.410%
2025-12-29	19.9900	20.00000	19.840000	20.00000	+4.987%	3,768	-16.550%
2025-12-26	19.0500	19.05000	19.050000	19.05000	-2.057%	100	-12.388%
2025-12-24	19.4500	19.45000	19.450000	19.45000	+2.639%	492	-14.190%
2025-12-23	19.4545	19.45450	18.850000	18.95000	0.000%	434	-11.926%
2025-12-22	18.9500	18.95000	18.950000	18.95000	+2.432%	106	-11.926%
2025-12-19	18.2500	18.50000	18.250000	18.50000	+1.093%	1,114	-9.784%
2025-12-18	19.7200	19.72000	18.300000	18.30000	-2.763%	1,747	-8.798%
2025-12-17	19.6000	19.71000	18.820000	18.82000	-3.734%	1,132	-11.318%
2025-12-16	19.5400	19.70000	19.250000	19.55000	+5.051%	1,068	-14.629%
2025-12-15	19.5000	19.85000	18.610000	18.61000	-6.314%	3,580	-10.317%
2025-12-12	17.7100	19.86420	17.640000	19.86420	+12.164%	8,030	-15.980%
2025-12-11	16.0300	17.71000	16.026600	17.71000	+4.115%	12,561	-5.759%
2025-12-10	18.4000	18.40000	15.700000	17.01000	-10.474%	14,247	-1.881%
2025-12-09	19.0000	19.99000	17.920000	19.00000	-20.135%	10,991	-12.158%
2025-12-08	18.2500	23.79000	15.450000	23.79000	+32.167%	11,459	-29.844%
2025-12-05	19.0000	19.00000	18.000000	18.00000	-14.286%	1,229	-7.278%
2025-12-04	19.7000	21.00000	19.700000	21.00000	-4.632%	413	-20.524%
2025-12-03	22.0000	25.00000	21.000000	22.02000	-0.632%	8,161	-24.205%
2025-12-02	24.5000	27.99000	21.095000	22.16000	-11.360%	4,626	-24.684%
2025-12-01	25.0000	25.00000	25.000000	25.00000	-16.667%	269	-33.240%
2025-11-24	34.4000	34.40000	30.000000	30.00000	0.000%	1,307	-44.367%

.dark-mode .tyX6C2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tyX6C2{ color: #333333; background-color: white; border: 2px solid #333333; }GSUIGrayscale Sui Staking ETFstock NYSE ETF

GSUI
Grayscale Sui Staking ETF
stock NYSE ETF