21Shares Sui ETF (TSUI)
NASDAQ: TSUI · Real-Time Price · USD
18.57
+0.09 (0.48%)
Apr 28, 2026, 4:00 PM EDT - Market closed
TSUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.47 | 18.57 | 18.31 | 18.57 | 18.57 | 0.50% | 2,637 |
| Apr 27, 2026 | 18.65 | 18.73 | 18.46 | 18.48 | 18.48 | -3.00% | 1,912 |
| Apr 24, 2026 | 18.98 | 19.05 | 18.92 | 19.05 | 19.05 | 1.66% | 3,420 |
| Apr 23, 2026 | 18.82 | 18.97 | 18.74 | 18.74 | 18.74 | -2.40% | 1,040 |
| Apr 22, 2026 | 19.49 | 19.51 | 19.20 | 19.20 | 19.20 | 3.05% | 5,109 |
| Apr 21, 2026 | 18.96 | 19.01 | 18.60 | 18.63 | 18.63 | -2.04% | 1,844 |
| Apr 20, 2026 | 18.92 | 19.02 | 18.92 | 19.02 | 19.02 | -6.50% | 3,412 |
| Apr 17, 2026 | 20.45 | 20.73 | 20.24 | 20.34 | 20.34 | 1.11% | 10,740 |
| Apr 16, 2026 | 19.78 | 20.12 | 19.33 | 20.12 | 20.11 | 3.72% | 10,256 |
| Apr 15, 2026 | 18.99 | 19.44 | 18.96 | 19.39 | 19.39 | 3.88% | 2,897 |
| Apr 14, 2026 | 19.13 | 19.13 | 18.67 | 18.67 | 18.67 | -0.56% | 3,231 |
| Apr 13, 2026 | 18.15 | 18.78 | 18.15 | 18.78 | 18.77 | -2.25% | 2,768 |
| Apr 10, 2026 | 18.74 | 19.30 | 18.70 | 19.21 | 19.21 | 1.92% | 14,293 |
| Apr 9, 2026 | 18.15 | 18.85 | 18.15 | 18.85 | 18.85 | 2.10% | 2,750 |
| Apr 8, 2026 | 18.99 | 19.01 | 18.44 | 18.46 | 18.46 | 3.45% | 2,163 |
| Apr 7, 2026 | 17.41 | 17.88 | 17.29 | 17.84 | 17.84 | -0.20% | 18,425 |
| Apr 6, 2026 | 18.04 | 18.13 | 17.88 | 17.88 | 17.88 | 3.68% | 6,924 |
| Apr 2, 2026 | 16.90 | 17.29 | 16.71 | 17.25 | 17.24 | -3.82% | 3,272 |
| Apr 1, 2026 | 17.77 | 18.33 | 17.77 | 17.93 | 17.93 | 1.75% | 26,711 |
| Mar 31, 2026 | 17.25 | 17.75 | 17.20 | 17.62 | 17.62 | 2.49% | 205,608 |
| Mar 30, 2026 | 17.73 | 17.73 | 17.19 | 17.19 | 17.19 | -1.44% | 1,518 |
| Mar 27, 2026 | 17.82 | 17.83 | 17.31 | 17.44 | 17.44 | -4.80% | 357,073 |
| Mar 26, 2026 | 18.62 | 18.62 | 18.27 | 18.32 | 18.32 | -5.10% | 5,028 |
| Mar 25, 2026 | 19.44 | 19.44 | 19.24 | 19.31 | 19.31 | 3.56% | 1,226 |
| Mar 24, 2026 | 18.96 | 18.96 | 18.63 | 18.64 | 18.64 | -2.53% | 4,562 |
| Mar 23, 2026 | 19.04 | 19.39 | 19.04 | 19.13 | 19.13 | -0.22% | 2,491 |
| Mar 20, 2026 | 19.34 | 19.39 | 19.17 | 19.17 | 19.17 | 0.25% | 6,327 |
| Mar 19, 2026 | 18.94 | 19.22 | 18.82 | 19.12 | 19.12 | -2.37% | 6,841 |
| Mar 18, 2026 | 19.86 | 19.90 | 19.55 | 19.59 | 19.59 | -5.00% | 3,302 |
| Mar 17, 2026 | 20.33 | 20.76 | 20.33 | 20.62 | 20.62 | -2.64% | 10,985 |
| Mar 16, 2026 | 21.07 | 21.33 | 20.85 | 21.18 | 21.18 | 5.59% | 6,325 |
| Mar 13, 2026 | 20.94 | 21.10 | 20.01 | 20.06 | 20.06 | 2.15% | 94,610 |
| Mar 12, 2026 | 19.52 | 19.63 | 19.48 | 19.63 | 19.63 | -1.31% | 1,707 |
| Mar 11, 2026 | 19.73 | 19.89 | 19.41 | 19.89 | 19.89 | 3.35% | 7,469 |
| Mar 10, 2026 | 19.24 | 20.09 | 19.24 | 19.25 | 19.25 | -0.88% | 9,046 |
| Mar 9, 2026 | 18.53 | 19.59 | 18.46 | 19.42 | 19.42 | 7.24% | 10,955 |
| Mar 6, 2026 | 18.12 | 18.18 | 18.03 | 18.11 | 18.11 | -7.13% | 6,717 |
| Mar 5, 2026 | 19.46 | 20.00 | 18.60 | 19.50 | 19.50 | -0.13% | 243,933 |
| Mar 4, 2026 | 18.92 | 19.73 | 18.84 | 19.53 | 19.53 | 8.78% | 11,744 |
| Mar 3, 2026 | 18.00 | 18.42 | 17.85 | 17.95 | 17.95 | -3.62% | 14,834 |
| Mar 2, 2026 | 18.04 | 19.17 | 18.04 | 18.62 | 18.62 | 3.35% | 5,626 |
| Feb 27, 2026 | 18.29 | 18.32 | 17.91 | 18.02 | 18.02 | -3.24% | 14,170 |
| Feb 26, 2026 | 18.93 | 19.10 | 18.28 | 18.62 | 18.62 | -8.02% | 6,645 |
| Feb 25, 2026 | 18.55 | 20.35 | 18.55 | 20.25 | 20.25 | 16.73% | 16,089 |