Volatility Shares 2x Sui ETF (SUIL)
BATS: SUIL · Real-Time Price · USD
9.89
-0.54 (-5.18%)
Oct 16, 2026, 4:00 PM EDT - Market closed
SUIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 10.50 | 10.76 | 9.65 | 9.89 | 9.89 | -5.18% | 23,170 |
| Oct 15, 2026 | 9.70 | 10.44 | 8.86 | 10.43 | 10.43 | 4.40% | 6,438 |
| Oct 14, 2026 | 10.23 | 10.28 | 9.70 | 9.99 | 9.99 | -6.39% | 22,124 |
| Oct 13, 2026 | 10.49 | 10.68 | 10.30 | 10.67 | 10.67 | -4.28% | 377,091 |
| Oct 12, 2026 | 11.81 | 11.90 | 10.97 | 11.15 | 11.15 | 3.01% | 116,101 |
| Oct 9, 2026 | 11.09 | 11.13 | 10.74 | 10.82 | 10.82 | 1.73% | 135,758 |
| Oct 8, 2026 | 11.77 | 11.96 | 9.70 | 10.64 | 10.64 | -13.57% | 109,235 |
| Oct 7, 2026 | 12.15 | 12.65 | 12.12 | 12.31 | 12.31 | -11.47% | 231,452 |
| Oct 6, 2026 | 13.78 | 14.25 | 13.65 | 13.90 | 13.90 | -2.29% | 103,879 |
| Oct 5, 2026 | 14.69 | 14.79 | 13.58 | 14.23 | 14.23 | 12.31% | 580,873 |
| Oct 2, 2026 | 14.46 | 14.82 | 12.28 | 12.67 | 12.67 | -11.65% | 178,014 |
| Oct 1, 2026 | 13.24 | 14.34 | 12.87 | 14.34 | 14.34 | 8.19% | 218,627 |
| Sep 30, 2026 | 14.40 | 14.94 | 13.25 | 13.25 | 13.25 | 0.18% | 362,538 |
| Sep 29, 2026 | 14.00 | 14.00 | 12.67 | 13.23 | 13.23 | -1.34% | 560,628 |
| Sep 28, 2026 | 14.58 | 14.64 | 13.10 | 13.41 | 13.41 | 0.07% | 292,690 |
| Sep 25, 2026 | 13.01 | 13.46 | 12.23 | 13.40 | 13.40 | 24.25% | 655,366 |
| Sep 24, 2026 | 9.81 | 10.79 | 9.81 | 10.79 | 10.79 | 12.58% | 120,520 |
| Sep 23, 2026 | 10.68 | 10.68 | 9.17 | 9.58 | 9.58 | -8.09% | 222,268 |
| Sep 22, 2026 | 10.54 | 12.00 | 10.00 | 10.43 | 10.42 | -8.31% | 158,725 |
| Sep 21, 2026 | 11.82 | 15.28 | 9.66 | 11.37 | 11.37 | 53.65% | 133,737 |
| Sep 18, 2026 | 6.32 | 7.73 | 6.01 | 7.40 | 7.40 | 25.44% | 73,026 |
| Sep 17, 2026 | 5.88 | 5.97 | 5.78 | 5.90 | 5.90 | 7.27% | 8,684 |
| Sep 16, 2026 | 5.23 | 5.52 | 5.20 | 5.50 | 5.50 | 4.56% | 15,814 |
| Sep 15, 2026 | 5.53 | 5.60 | 5.19 | 5.26 | 5.26 | -12.33% | 70,080 |
| Sep 14, 2026 | 5.81 | 6.15 | 5.76 | 6.00 | 6.00 | 1.98% | 9,683 |
| Sep 11, 2026 | 5.93 | 6.41 | 5.78 | 5.88 | 5.88 | -2.92% | 43,616 |
| Sep 10, 2026 | 6.25 | 6.30 | 6.01 | 6.06 | 6.06 | -12.16% | 51,628 |
| Sep 9, 2026 | 7.42 | 7.58 | 6.90 | 6.90 | 6.90 | -7.34% | 16,733 |
| Sep 8, 2026 | 7.21 | 7.76 | 7.21 | 7.45 | 7.44 | 14.72% | 15,724 |
| Sep 4, 2026 | 6.47 | 6.53 | 6.24 | 6.49 | 6.49 | -7.35% | 43,381 |
| Sep 3, 2026 | 6.66 | 7.11 | 6.63 | 7.01 | 7.00 | 16.63% | 71,295 |
| Sep 2, 2026 | 5.93 | 6.07 | 5.83 | 6.01 | 6.01 | 1.03% | 15,217 |
| Sep 1, 2026 | 6.05 | 6.17 | 5.74 | 5.95 | 5.94 | -0.61% | 23,929 |
| Aug 31, 2026 | 5.89 | 6.09 | 5.83 | 5.98 | 5.98 | -2.77% | 25,600 |
| Aug 28, 2026 | 6.39 | 6.77 | 6.12 | 6.15 | 6.15 | -10.84% | 49,822 |
| Aug 27, 2026 | 6.90 | 7.29 | 6.59 | 6.90 | 6.90 | 8.63% | 47,370 |
| Aug 26, 2026 | 6.43 | 6.51 | 6.07 | 6.35 | 6.35 | -9.80% | 56,629 |
| Aug 25, 2026 | 7.27 | 7.40 | 7.04 | 7.04 | 7.04 | -6.84% | 43,244 |
| Aug 24, 2026 | 7.99 | 8.29 | 7.50 | 7.56 | 7.56 | 0.44% | 128,723 |
| Aug 21, 2026 | 7.52 | 7.97 | 7.29 | 7.53 | 7.52 | 20.51% | 64,529 |
| Aug 20, 2026 | 6.09 | 6.70 | 6.09 | 6.25 | 6.24 | 9.41% | 21,421 |
| Aug 19, 2026 | 5.09 | 5.71 | 5.09 | 5.71 | 5.71 | 11.62% | 3,153 |
| Aug 18, 2026 | 5.00 | 5.20 | 5.00 | 5.12 | 5.11 | -6.18% | 1,085 |
| Aug 17, 2026 | 5.49 | 5.52 | 5.46 | 5.46 | 5.45 | -0.96% | 801 |
| Aug 14, 2026 | 5.45 | 5.51 | 5.43 | 5.51 | 5.50 | -1.73% | 1,086 |
| Aug 13, 2026 | 5.62 | 5.69 | 5.61 | 5.61 | 5.60 | 0.09% | 789 |
| Aug 12, 2026 | 5.63 | 5.64 | 5.56 | 5.60 | 5.59 | 0.43% | 17,982 |
| Aug 11, 2026 | 5.70 | 5.70 | 5.58 | 5.58 | 5.57 | -2.65% | 452 |
| Aug 10, 2026 | 5.70 | 5.74 | 5.67 | 5.73 | 5.72 | 5.97% | 4,600 |
| Aug 7, 2026 | 5.35 | 5.44 | 5.31 | 5.41 | 5.40 | -0.83% | 1,117 |