Volatility Shares 2x Sui ETF (SUIL)
BATS: SUIL · Real-Time Price · USD
6.91
+0.21 (3.07%)
At close: Nov 6, 2026, 4:00 PM EST
6.95
+0.04 (0.65%)
After-hours: Nov 6, 2026, 8:00 PM EST
SUIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.72 | 7.09 | 6.72 | 6.91 | 6.91 | 3.04% | 78,483 |
| Nov 5, 2026 | 7.61 | 7.66 | 6.38 | 6.70 | 6.70 | -14.42% | 84,717 |
| Nov 4, 2026 | 7.56 | 8.41 | 7.56 | 7.83 | 7.83 | 5.85% | 56,382 |
| Nov 3, 2026 | 7.21 | 7.40 | 7.21 | 7.40 | 7.40 | 5.68% | 8,738 |
| Nov 2, 2026 | 7.20 | 7.40 | 6.90 | 7.00 | 7.00 | -3.98% | 42,733 |
| Oct 30, 2026 | 7.21 | 7.62 | 7.04 | 7.29 | 7.29 | -9.33% | 19,910 |
| Oct 29, 2026 | 7.96 | 8.54 | 7.91 | 8.04 | 8.04 | -3.62% | 68,953 |
| Oct 28, 2026 | 8.00 | 8.36 | 7.75 | 8.34 | 8.34 | 4.58% | 14,869 |
| Oct 27, 2026 | 7.79 | 8.00 | 7.66 | 7.98 | 7.98 | 2.48% | 54,149 |
| Oct 26, 2026 | 7.86 | 8.06 | 7.66 | 7.78 | 7.78 | -13.70% | 66,125 |
| Oct 23, 2026 | 9.12 | 9.57 | 9.02 | 9.02 | 9.02 | -1.10% | 15,767 |
| Oct 22, 2026 | 9.34 | 9.40 | 8.95 | 9.12 | 9.12 | -12.43% | 84,791 |
| Oct 21, 2026 | 10.26 | 10.66 | 10.02 | 10.42 | 10.42 | 4.51% | 53,011 |
| Oct 20, 2026 | 9.38 | 10.35 | 9.38 | 9.97 | 9.97 | 7.38% | 37,978 |
| Oct 19, 2026 | 9.43 | 9.44 | 9.29 | 9.29 | 9.28 | -6.09% | 5,278 |
| Oct 16, 2026 | 10.50 | 10.76 | 9.65 | 9.89 | 9.88 | -5.18% | 23,174 |
| Oct 15, 2026 | 8.86 | 10.44 | 8.86 | 10.43 | 10.42 | 4.40% | 42,499 |
| Oct 14, 2026 | 10.23 | 10.28 | 9.70 | 9.99 | 9.98 | -6.39% | 22,124 |
| Oct 13, 2026 | 10.49 | 10.68 | 10.30 | 10.67 | 10.66 | -4.28% | 377,091 |
| Oct 12, 2026 | 11.81 | 11.90 | 10.97 | 11.15 | 11.14 | 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 | 10.63 | -13.57% | 109,235 |
| Oct 7, 2026 | 12.15 | 12.65 | 12.12 | 12.31 | 12.30 | -11.47% | 231,452 |
| Oct 6, 2026 | 13.78 | 14.25 | 13.65 | 13.90 | 13.89 | -2.29% | 103,879 |
| Oct 5, 2026 | 14.69 | 14.79 | 13.58 | 14.23 | 14.22 | 12.31% | 580,873 |
| Oct 2, 2026 | 14.46 | 14.82 | 12.28 | 12.67 | 12.66 | -11.65% | 178,014 |
| Oct 1, 2026 | 13.24 | 14.34 | 12.87 | 14.34 | 14.33 | 8.19% | 218,627 |
| Sep 30, 2026 | 14.40 | 14.94 | 13.25 | 13.25 | 13.24 | 0.18% | 362,538 |
| Sep 29, 2026 | 14.00 | 14.00 | 12.67 | 13.23 | 13.22 | -1.34% | 560,628 |
| Sep 28, 2026 | 14.58 | 14.64 | 13.10 | 13.41 | 13.40 | 0.07% | 292,690 |
| Sep 25, 2026 | 13.01 | 13.46 | 12.23 | 13.40 | 13.39 | 24.25% | 655,366 |
| Sep 24, 2026 | 9.81 | 10.79 | 9.81 | 10.79 | 10.78 | 12.58% | 120,520 |
| Sep 23, 2026 | 10.68 | 10.68 | 9.17 | 9.58 | 9.57 | -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 | 11.36 | 53.65% | 133,737 |
| Sep 18, 2026 | 6.32 | 7.73 | 6.01 | 7.40 | 7.39 | 25.44% | 73,026 |
| Sep 17, 2026 | 5.88 | 5.97 | 5.78 | 5.90 | 5.89 | 7.27% | 8,684 |
| Sep 16, 2026 | 5.23 | 5.52 | 5.20 | 5.50 | 5.49 | 4.56% | 15,814 |
| Sep 15, 2026 | 5.53 | 5.60 | 5.19 | 5.26 | 5.25 | -12.33% | 70,080 |
| Sep 14, 2026 | 5.81 | 6.15 | 5.76 | 6.00 | 5.99 | 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 | 6.05 | -12.16% | 51,628 |
| Sep 9, 2026 | 7.42 | 7.58 | 6.90 | 6.90 | 6.89 | -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 | 6.48 | -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 | 6.00 | 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 |