21Shares Sui Staking ETF Common Shares of Beneficial Interest Shares (TSUI)
NASDAQ: TSUI · Real-Time Price · USD
17.39
+0.32 (1.88%)
At close: Nov 6, 2026, 4:00 PM EST
17.05
-0.34 (-1.96%)
After-hours: Nov 6, 2026, 7:30 PM EST
TSUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 17.17 | 17.59 | 17.17 | 17.39 | 17.39 | 1.88% | 6,902 |
| Nov 5, 2026 | 18.17 | 18.25 | 16.79 | 17.07 | 17.07 | -7.78% | 40,465 |
| Nov 4, 2026 | 18.38 | 19.08 | 18.37 | 18.51 | 18.51 | 3.12% | 20,836 |
| Nov 3, 2026 | 17.91 | 17.99 | 17.89 | 17.95 | 17.95 | 3.13% | 8,461 |
| Nov 2, 2026 | 17.66 | 17.80 | 17.38 | 17.41 | 17.41 | -1.94% | 13,569 |
| Oct 30, 2026 | 17.66 | 17.95 | 17.54 | 17.75 | 17.75 | -4.44% | 68,192 |
| Oct 29, 2026 | 18.52 | 19.20 | 18.51 | 18.58 | 18.58 | -2.08% | 43,418 |
| Oct 28, 2026 | 18.56 | 18.98 | 18.34 | 18.97 | 18.97 | 2.58% | 9,000 |
| Oct 27, 2026 | 18.35 | 18.51 | 18.25 | 18.49 | 18.49 | 1.94% | 7,805 |
| Oct 26, 2026 | 18.22 | 18.53 | 17.94 | 18.14 | 18.14 | -6.59% | 35,847 |
| Oct 23, 2026 | 19.79 | 19.91 | 19.38 | 19.42 | 19.42 | -0.16% | 8,219 |
| Oct 22, 2026 | 19.65 | 19.73 | 19.31 | 19.45 | 19.45 | -6.66% | 19,984 |
| Oct 21, 2026 | 20.55 | 21.07 | 20.46 | 20.84 | 20.84 | 2.24% | 19,949 |
| Oct 20, 2026 | 19.79 | 20.70 | 19.79 | 20.38 | 20.38 | 3.93% | 14,620 |
| Oct 19, 2026 | 20.04 | 20.04 | 19.61 | 19.61 | 19.61 | -3.11% | 14,166 |
| Oct 16, 2026 | 20.79 | 20.97 | 19.98 | 20.24 | 20.24 | -2.32% | 10,579 |
| Oct 15, 2026 | 19.17 | 20.77 | 19.05 | 20.72 | 20.72 | 1.72% | 47,219 |
| Oct 14, 2026 | 20.64 | 20.66 | 20.17 | 20.37 | 20.37 | -3.14% | 18,660 |
| Oct 13, 2026 | 20.98 | 21.15 | 20.70 | 21.03 | 21.03 | -1.96% | 7,318 |
| Oct 12, 2026 | 21.84 | 22.12 | 21.31 | 21.45 | 21.45 | 1.51% | 14,846 |
| Oct 9, 2026 | 21.18 | 21.43 | 21.05 | 21.13 | 21.13 | 1.78% | 20,725 |
| Oct 8, 2026 | 21.99 | 22.11 | 20.00 | 20.76 | 20.76 | -7.03% | 46,608 |
| Oct 7, 2026 | 22.30 | 22.56 | 22.21 | 22.33 | 22.33 | -5.70% | 16,019 |
| Oct 6, 2026 | 23.83 | 24.04 | 23.63 | 23.68 | 23.68 | -1.70% | 13,824 |
| Oct 5, 2026 | 24.44 | 24.51 | 23.63 | 24.09 | 24.09 | 7.59% | 88,852 |
| Oct 2, 2026 | 24.05 | 24.33 | 22.21 | 22.39 | 22.39 | -5.96% | 20,063 |
| Oct 1, 2026 | 22.98 | 23.99 | 22.61 | 23.81 | 23.81 | 3.89% | 53,062 |
| Sep 30, 2026 | 23.52 | 24.10 | 22.92 | 22.92 | 22.92 | -0.06% | 24,822 |
| Sep 29, 2026 | 23.41 | 23.50 | 22.59 | 22.93 | 22.93 | -0.07% | 21,592 |
| Sep 28, 2026 | 23.89 | 23.98 | 22.69 | 23.00 | 22.95 | 0.01% | 98,556 |
| Sep 25, 2026 | 22.63 | 23.00 | 21.99 | 23.00 | 22.95 | 11.37% | 71,622 |
| Sep 24, 2026 | 19.59 | 20.65 | 19.59 | 20.65 | 20.60 | 7.07% | 25,211 |
| Sep 23, 2026 | 20.26 | 20.30 | 18.92 | 19.29 | 19.24 | -4.19% | 25,709 |
| Sep 22, 2026 | 20.39 | 20.41 | 19.84 | 20.13 | 20.08 | -3.36% | 59,135 |
| Sep 21, 2026 | 21.29 | 21.29 | 20.09 | 20.83 | 20.78 | 28.14% | 103,942 |
| Sep 18, 2026 | 16.13 | 16.30 | 15.98 | 16.26 | 16.22 | 10.84% | 33,076 |
| Sep 17, 2026 | 14.46 | 14.80 | 14.46 | 14.67 | 14.63 | 3.57% | 38,116 |
| Sep 16, 2026 | 13.77 | 14.16 | 13.68 | 14.16 | 14.13 | 2.26% | 9,534 |
| Sep 15, 2026 | 14.36 | 14.36 | 13.60 | 13.85 | 13.82 | -6.04% | 16,999 |
| Sep 14, 2026 | 14.45 | 14.90 | 14.40 | 14.74 | 14.70 | 1.03% | 40,490 |
| Sep 11, 2026 | 14.64 | 15.19 | 14.49 | 14.59 | 14.55 | -1.44% | 159,424 |
| Sep 10, 2026 | 14.99 | 15.00 | 14.78 | 14.80 | 14.77 | -5.85% | 4,722 |
| Sep 9, 2026 | 16.23 | 16.32 | 15.72 | 15.72 | 15.69 | -3.11% | 5,015 |
| Sep 8, 2026 | 15.99 | 16.64 | 15.99 | 16.23 | 16.19 | 6.68% | 7,916 |
| Sep 4, 2026 | 15.03 | 15.23 | 15.00 | 15.21 | 15.17 | -3.70% | 8,439 |
| Sep 3, 2026 | 15.38 | 15.86 | 15.29 | 15.79 | 15.76 | 8.30% | 15,345 |
| Sep 2, 2026 | 14.29 | 14.58 | 14.24 | 14.58 | 14.55 | 0.57% | 7,926 |
| Sep 1, 2026 | 14.73 | 14.73 | 14.36 | 14.50 | 14.47 | -0.27% | 9,139 |
| Aug 31, 2026 | 14.49 | 14.64 | 14.37 | 14.54 | 14.51 | -1.37% | 16,112 |
| Aug 28, 2026 | 15.18 | 15.45 | 14.69 | 14.74 | 14.71 | -5.27% | 25,113 |