Volatility Shares 2x Sui ETF (SUIL)
BATS: SUIL · Real-Time Price · USD
5.51
-0.10 (-1.82%)
Aug 14, 2026, 4:00 PM EDT - Market closed
SUIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.45 | 5.51 | 5.43 | 5.51 | 5.51 | -1.73% | 1,086 |
| Aug 13, 2026 | 5.62 | 5.69 | 5.61 | 5.61 | 5.61 | 0.09% | 789 |
| Aug 12, 2026 | 5.63 | 5.64 | 5.56 | 5.60 | 5.60 | 0.43% | 17,982 |
| Aug 11, 2026 | 5.70 | 5.70 | 5.58 | 5.58 | 5.58 | -2.65% | 452 |
| Aug 10, 2026 | 5.70 | 5.74 | 5.67 | 5.73 | 5.73 | 5.97% | 4,600 |
| Aug 7, 2026 | 5.35 | 5.44 | 5.31 | 5.41 | 5.41 | -0.83% | 1,117 |
| Aug 6, 2026 | 5.40 | 5.52 | 5.40 | 5.45 | 5.45 | -5.08% | 6,672 |
| Aug 5, 2026 | 5.61 | 5.82 | 5.61 | 5.74 | 5.74 | -1.60% | 8,713 |
| Aug 4, 2026 | 5.78 | 5.84 | 5.73 | 5.84 | 5.84 | 1.19% | 4,037 |
| Aug 3, 2026 | 5.72 | 5.77 | 5.72 | 5.77 | 5.77 | 3.93% | 755 |
| Jul 31, 2026 | 5.72 | 5.72 | 5.55 | 5.55 | 5.55 | -5.53% | 5,875 |
| Jul 30, 2026 | 5.73 | 5.93 | 5.73 | 5.87 | 5.87 | 4.73% | 1,323 |
| Jul 29, 2026 | 5.73 | 5.78 | 5.58 | 5.61 | 5.61 | -3.06% | 4,568 |
| Jul 28, 2026 | 5.71 | 5.79 | 5.53 | 5.79 | 5.79 | -2.95% | 15,336 |
| Jul 27, 2026 | 6.04 | 6.15 | 5.88 | 5.96 | 5.96 | -2.12% | 29,287 |
| Jul 24, 2026 | 6.39 | 6.39 | 6.06 | 6.09 | 6.09 | -8.42% | 3,594 |
| Jul 23, 2026 | 6.86 | 7.05 | 6.65 | 6.65 | 6.65 | -6.56% | 10,045 |
| Jul 22, 2026 | 7.22 | 7.27 | 7.08 | 7.12 | 7.12 | -0.54% | 6,392 |
| Jul 21, 2026 | 7.08 | 7.25 | 7.05 | 7.16 | 7.16 | -0.45% | 3,726 |
| Jul 20, 2026 | 6.95 | 7.19 | 6.89 | 7.19 | 7.19 | 8.06% | 2,024 |
| Jul 17, 2026 | 6.35 | 6.73 | 6.30 | 6.66 | 6.65 | -3.07% | 4,438 |
| Jul 16, 2026 | 6.90 | 6.99 | 6.87 | 6.87 | 6.86 | -0.50% | 1,090 |
| Jul 15, 2026 | 7.21 | 7.21 | 6.83 | 6.90 | 6.90 | -2.80% | 2,687 |
| Jul 14, 2026 | 7.00 | 7.17 | 6.92 | 7.10 | 7.10 | 10.86% | 39,204 |
| Jul 13, 2026 | 6.54 | 6.65 | 6.40 | 6.40 | 6.40 | -3.59% | 4,025 |
| Jul 10, 2026 | 6.71 | 6.71 | 6.62 | 6.64 | 6.64 | 4.53% | 1,821 |
| Jul 9, 2026 | 6.41 | 6.45 | 6.27 | 6.35 | 6.35 | 1.53% | 24,825 |
| Jul 8, 2026 | 5.98 | 6.30 | 5.95 | 6.26 | 6.26 | -6.94% | 12,223 |
| Jul 7, 2026 | 6.69 | 7.01 | 6.63 | 6.73 | 6.72 | -2.91% | 11,993 |
| Jul 6, 2026 | 6.57 | 6.95 | 6.46 | 6.93 | 6.92 | 3.63% | 5,530 |
| Jul 2, 2026 | 6.97 | 7.02 | 6.67 | 6.68 | 6.68 | 7.00% | 24,789 |
| Jul 1, 2026 | 6.01 | 6.43 | 6.01 | 6.25 | 6.24 | 4.70% | 10,606 |
| Jun 30, 2026 | 5.81 | 6.01 | 5.77 | 5.97 | 5.96 | -2.63% | 17,990 |
| Jun 29, 2026 | 5.88 | 6.20 | 5.78 | 6.13 | 6.12 | 1.70% | 12,446 |
| Jun 26, 2026 | 5.77 | 6.03 | 5.77 | 6.03 | 6.02 | 8.27% | 3,258 |
| Jun 25, 2026 | 5.67 | 5.84 | 5.34 | 5.57 | 5.56 | -0.52% | 5,178 |
| Jun 24, 2026 | 5.75 | 5.77 | 5.28 | 5.59 | 5.59 | -6.94% | 7,571 |
| Jun 23, 2026 | 6.18 | 6.28 | 5.96 | 6.01 | 6.01 | -6.85% | 14,463 |
| Jun 22, 2026 | 6.70 | 6.80 | 6.38 | 6.45 | 6.45 | -0.34% | 20,666 |
| Jun 18, 2026 | 6.68 | 6.80 | 6.30 | 6.48 | 6.47 | -13.68% | 10,102 |
| Jun 17, 2026 | 7.84 | 8.12 | 7.50 | 7.50 | 7.50 | -4.47% | 2,128 |
| Jun 16, 2026 | 7.67 | 7.86 | 7.60 | 7.86 | 7.85 | -2.48% | 1,504 |
| Jun 15, 2026 | 8.34 | 8.45 | 8.06 | 8.06 | 8.05 | 13.68% | 5,719 |
| Jun 12, 2026 | 7.18 | 7.35 | 7.08 | 7.09 | 7.08 | -3.54% | 7,866 |
| Jun 11, 2026 | 7.29 | 7.35 | 7.29 | 7.35 | 7.34 | 7.59% | 112 |
| Jun 10, 2026 | 7.25 | 7.25 | 6.77 | 6.83 | 6.82 | -5.15% | 34,433 |
| Jun 9, 2026 | 6.93 | 7.20 | 6.78 | 7.20 | 7.19 | -1.67% | 8,533 |
| Jun 8, 2026 | 7.30 | 7.48 | 7.27 | 7.32 | 7.31 | 17.89% | 51,261 |
| Jun 5, 2026 | 6.78 | 6.78 | 5.92 | 6.21 | 6.20 | -21.06% | 42,684 |
| Jun 4, 2026 | 8.08 | 8.08 | 7.87 | 7.87 | 7.86 | -8.15% | 725 |