21Shares Sui Staking ETF Common Shares of Beneficial Interest Shares (TSUI)
NASDAQ: TSUI · Real-Time Price · USD
15.21
-0.58 (-3.70%)
At close: Sep 4, 2026, 4:00 PM EDT
15.21
0.00 (0.00%)
After-hours: Sep 4, 2026, 4:15 PM EDT
TSUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 14.91 | 15.04 | 14.79 | 14.96 | 14.96 | -0.12% | 14,965 |
| Jul 15, 2026 | 15.16 | 15.23 | 14.96 | 14.98 | 14.98 | -1.65% | 7,585 |
| Jul 14, 2026 | 15.15 | 15.30 | 15.05 | 15.23 | 15.23 | 5.67% | 11,637 |
| Jul 13, 2026 | 14.53 | 14.63 | 14.30 | 14.42 | 14.41 | -2.22% | 6,871 |
| Jul 10, 2026 | 14.90 | 14.90 | 14.64 | 14.74 | 14.74 | 2.59% | 3,591 |
| Jul 9, 2026 | 14.31 | 14.49 | 14.31 | 14.37 | 14.37 | 0.95% | 9,918 |
| Jul 8, 2026 | 14.07 | 14.27 | 14.00 | 14.24 | 14.24 | -3.45% | 20,793 |
| Jul 7, 2026 | 14.69 | 14.94 | 14.60 | 14.75 | 14.74 | -1.44% | 1,189 |
| Jul 6, 2026 | 14.52 | 14.96 | 14.50 | 14.96 | 14.96 | 1.62% | 7,653 |
| Jul 2, 2026 | 15.00 | 15.13 | 14.69 | 14.72 | 14.72 | 3.57% | 18,754 |
| Jul 1, 2026 | 14.08 | 14.40 | 13.91 | 14.22 | 14.21 | 2.29% | 7,365 |
| Jun 30, 2026 | 13.65 | 13.90 | 13.65 | 13.90 | 13.90 | -1.23% | 2,464 |
| Jun 29, 2026 | 13.84 | 14.08 | 13.57 | 14.07 | 14.07 | 0.82% | 8,060 |
| Jun 26, 2026 | 13.53 | 13.97 | 13.53 | 13.97 | 13.95 | 3.95% | 3,680 |