21Shares Sui Staking ETF Common Shares of Beneficial Interest Shares (TSUI)
NASDAQ: TSUI · Real-Time Price · USD
23.00
+2.35 (11.37%)
At close: Sep 25, 2026, 4:00 PM EDT
24.00
+1.00 (4.36%)
After-hours: Sep 25, 2026, 7:41 PM EDT
TSUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 22.63 | 23.00 | 21.99 | 23.00 | 23.00 | 11.37% | 71,622 |
| Sep 24, 2026 | 19.59 | 20.65 | 19.59 | 20.65 | 20.65 | 7.07% | 25,211 |
| Sep 23, 2026 | 20.26 | 20.30 | 18.92 | 19.29 | 19.29 | -4.19% | 25,709 |
| Sep 22, 2026 | 20.39 | 20.41 | 19.84 | 20.13 | 20.13 | -3.36% | 59,135 |
| Sep 21, 2026 | 21.29 | 21.29 | 20.09 | 20.83 | 20.83 | 28.14% | 103,942 |
| Sep 18, 2026 | 16.13 | 16.30 | 15.98 | 16.26 | 16.26 | 10.84% | 33,076 |
| Sep 17, 2026 | 14.46 | 14.80 | 14.46 | 14.67 | 14.67 | 3.57% | 38,116 |
| Sep 16, 2026 | 13.77 | 14.16 | 13.68 | 14.16 | 14.16 | 2.26% | 9,534 |
| Sep 15, 2026 | 14.36 | 14.36 | 13.60 | 13.85 | 13.85 | -6.04% | 16,999 |
| Sep 14, 2026 | 14.45 | 14.90 | 14.40 | 14.74 | 14.74 | 1.03% | 40,490 |
| Sep 11, 2026 | 14.64 | 15.19 | 14.49 | 14.59 | 14.59 | -1.44% | 159,424 |
| Sep 10, 2026 | 14.99 | 15.00 | 14.78 | 14.80 | 14.80 | -5.85% | 4,722 |
| Sep 9, 2026 | 16.23 | 16.32 | 15.72 | 15.72 | 15.72 | -3.11% | 5,015 |
| Sep 8, 2026 | 15.99 | 16.64 | 15.99 | 16.23 | 16.23 | 6.68% | 7,916 |
| Sep 4, 2026 | 15.03 | 15.23 | 15.00 | 15.21 | 15.21 | -3.70% | 8,439 |
| Sep 3, 2026 | 15.38 | 15.86 | 15.29 | 15.79 | 15.79 | 8.30% | 15,345 |
| Sep 2, 2026 | 14.29 | 14.58 | 14.24 | 14.58 | 14.58 | 0.57% | 7,926 |
| Sep 1, 2026 | 14.73 | 14.73 | 14.36 | 14.50 | 14.50 | -0.27% | 9,139 |
| Aug 31, 2026 | 14.49 | 14.64 | 14.37 | 14.54 | 14.54 | -1.37% | 16,112 |
| Aug 28, 2026 | 15.18 | 15.45 | 14.69 | 14.74 | 14.74 | -5.27% | 25,113 |
| Aug 27, 2026 | 15.41 | 15.85 | 15.39 | 15.56 | 15.56 | 5.23% | 23,351 |
| Aug 26, 2026 | 15.00 | 15.01 | 14.66 | 14.79 | 14.79 | -4.76% | 8,081 |
| Aug 25, 2026 | 15.75 | 15.88 | 15.49 | 15.53 | 15.53 | -3.48% | 22,550 |
| Aug 24, 2026 | 16.72 | 16.85 | 16.00 | 16.09 | 16.09 | 0.43% | 26,584 |
| Aug 21, 2026 | 15.90 | 16.39 | 15.86 | 16.02 | 16.02 | 10.70% | 28,627 |
| Aug 20, 2026 | 14.47 | 14.99 | 14.36 | 14.47 | 14.47 | 4.02% | 21,867 |
| Aug 19, 2026 | 13.09 | 14.03 | 13.09 | 13.91 | 13.91 | 6.03% | 23,841 |
| Aug 18, 2026 | 13.04 | 13.18 | 13.00 | 13.12 | 13.12 | -2.91% | 15,497 |
| Aug 17, 2026 | 13.50 | 13.51 | 13.50 | 13.51 | 13.51 | -0.40% | 2,004 |
| Aug 14, 2026 | 13.55 | 13.58 | 13.54 | 13.57 | 13.57 | -1.04% | 4,863 |
| Aug 13, 2026 | 13.81 | 13.83 | 13.68 | 13.71 | 13.71 | 0.15% | 1,450 |
| Aug 12, 2026 | 13.83 | 13.83 | 13.69 | 13.69 | 13.69 | 0.51% | 1,716 |
| Aug 11, 2026 | 13.81 | 14.01 | 13.51 | 13.62 | 13.62 | -1.48% | 7,669 |
| Aug 10, 2026 | 13.87 | 13.90 | 13.76 | 13.83 | 13.83 | 2.67% | 11,077 |
| Aug 7, 2026 | 13.43 | 13.47 | 13.37 | 13.47 | 13.47 | -0.11% | 2,707 |
| Aug 6, 2026 | 13.50 | 13.64 | 13.37 | 13.48 | 13.48 | -2.50% | 10,664 |
| Aug 5, 2026 | 13.69 | 13.84 | 13.69 | 13.83 | 13.83 | -0.85% | 4,170 |
| Aug 4, 2026 | 13.90 | 13.95 | 13.90 | 13.94 | 13.94 | 0.64% | 913 |
| Aug 3, 2026 | 13.72 | 13.91 | 13.72 | 13.86 | 13.86 | 2.10% | 11,468 |
| Jul 31, 2026 | 13.79 | 13.79 | 13.57 | 13.57 | 13.57 | -2.93% | 4,058 |
| Jul 30, 2026 | 13.87 | 14.05 | 13.87 | 13.98 | 13.98 | 2.61% | 3,678 |
| Jul 29, 2026 | 13.76 | 13.76 | 13.59 | 13.62 | 13.62 | -1.58% | 9,002 |
| Jul 28, 2026 | 13.61 | 13.84 | 13.57 | 13.84 | 13.84 | -1.74% | 4,028 |
| Jul 27, 2026 | 14.29 | 14.29 | 14.00 | 14.09 | 14.09 | -0.82% | 10,493 |
| Jul 24, 2026 | 14.47 | 14.51 | 14.16 | 14.21 | 14.20 | -4.55% | 1,890 |
| Jul 23, 2026 | 15.07 | 15.11 | 14.82 | 14.88 | 14.88 | -2.88% | 2,162 |
| Jul 22, 2026 | 15.41 | 15.54 | 15.31 | 15.32 | 15.32 | -0.02% | 7,019 |
| Jul 21, 2026 | 15.39 | 15.45 | 15.28 | 15.32 | 15.32 | -0.13% | 38,067 |
| Jul 20, 2026 | 15.15 | 15.40 | 15.00 | 15.35 | 15.34 | 3.90% | 11,201 |
| Jul 17, 2026 | 14.53 | 14.82 | 14.44 | 14.77 | 14.77 | -1.29% | 2,760 |