Skip to main content
logo
Canary Staked SUIS ETF (SUIS)
NASDAQ: SUIS · Real-Time Price · USD
28.59
-2.71 (-8.66%)
At close: May 15, 2026, 4:00 PM EDT
28.80
+0.21 (0.73%)
After-hours: May 15, 2026, 7:59 PM EDT

SUIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202629.1129.1128.5328.5928.59-8.66%1,830
May 14, 202631.3731.4631.3131.3131.31-0.14%1,191
May 13, 202631.3631.8031.3531.3531.35-3.86%4,135
May 12, 202632.9432.9431.6232.6132.61-4.04%2,626
May 11, 202633.2534.3132.8733.9833.9827.92%5,238
May 8, 202624.2826.5824.2826.5626.565.60%2,595
May 7, 202625.3625.4225.1225.1625.16-2.39%1,659
May 6, 202625.7425.7725.4925.7725.773.27%618
May 5, 202625.0125.0524.8824.9624.962.80%2,445
May 4, 202624.0724.4323.9824.2824.281.27%2,636
May 1, 202623.9723.9723.9723.9723.971.83%103
Apr 30, 202623.5423.5423.5423.5423.541.15%42
Apr 29, 202624.3824.3823.2723.2723.27-3.18%344
Apr 28, 202623.5924.0423.5924.0424.040.45%144
Apr 27, 202623.9323.9323.9323.9323.93-2.98%73
Apr 24, 202624.6724.6724.6724.6724.671.61%45
Apr 23, 202624.5924.7624.2724.2724.27-2.33%2,236
Apr 22, 202624.8524.8524.8524.8524.853.06%63
Apr 21, 202624.5524.5524.1224.1224.12-2.00%5,102
Apr 20, 202624.4524.6124.3824.6124.61-6.59%2,352
Apr 17, 202626.8026.8826.3026.3426.341.27%1,417
Apr 16, 202625.7126.0125.0926.0126.013.58%986
Apr 15, 202624.6725.2224.6725.1225.123.95%2,370
Apr 14, 202624.6724.6724.1124.1624.16-0.54%764
Apr 13, 202623.6824.2923.6824.2924.29-2.30%665
Apr 10, 202624.5624.8624.5324.8624.861.78%6,028
Apr 9, 202623.6724.4323.5824.4324.432.35%3,710
Apr 8, 202624.4024.4023.8723.8723.873.45%486
Apr 7, 202622.4523.0722.4523.0723.07-0.47%3,665
Apr 6, 202623.4423.4423.0523.1823.183.91%8,163
Apr 2, 202622.3122.3122.3122.3122.31-3.80%321
Apr 1, 202623.3023.3023.1623.1923.192.02%1,520
Mar 31, 202622.7322.7322.7322.7322.731.89%270
Mar 30, 202622.7122.8122.3122.3122.31-1.45%1,365
Mar 27, 202623.1023.1022.5722.6422.64-4.52%4,662
Mar 26, 202624.9924.9923.7123.7123.71-5.13%2,319
Mar 25, 202625.0325.0424.9924.9924.993.46%2,225
Mar 24, 202624.1424.2324.1024.1524.15-2.42%9,001
Mar 23, 202624.7724.7724.7524.7524.75-0.22%390
Mar 20, 202624.8324.8324.8124.8124.810.24%304
Mar 19, 202624.5524.8424.3724.7524.75-2.47%1,407
Mar 18, 202625.7625.7625.3825.3825.38-4.84%1,858
Mar 17, 202626.5226.6926.5226.6726.67-2.81%679
Mar 16, 202628.5428.5427.1727.4427.445.74%2,377
Mar 13, 202625.9425.9525.9225.9525.952.15%594
Mar 12, 202625.0325.4025.0325.4025.40-1.21%599
Mar 11, 202625.7625.7625.7125.7125.713.05%539
Mar 10, 202625.5825.7624.9524.9524.95-0.90%966
Mar 9, 202624.1025.4224.1025.1825.187.53%1,969
Mar 6, 202623.4823.4923.2223.4123.41-6.18%2,935