NasdaqGM - Delayed Quote
USD
Canary Staked SUI ETF (SUIS)
23.09
-1.67
(-6.76%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
23.02 | 23.17 | 22.76 | 23.09 | 23.09 | 2,000 |
|
Oct 29, 2026
|
24.76 | 24.76 | 24.10 | 24.10 | 24.10 | 1,000 |
|
Oct 28, 2026
|
24.05 | 24.65 | 24.05 | 24.65 | 24.65 | 800 |
|
Oct 27, 2026
|
23.79 | 24.03 | 23.79 | 24.03 | 24.03 | 1,500 |
|
Oct 26, 2026
|
23.60 | 23.75 | 23.10 | 23.61 | 23.61 | 4,600 |
|
Oct 23, 2026
|
25.67 | 25.67 | 25.22 | 25.22 | 25.22 | 1,600 |
|
Oct 22, 2026
|
25.47 | 25.54 | 25.31 | 25.31 | 25.31 | 3,200 |
|
Oct 21, 2026
|
26.70 | 27.15 | 26.70 | 27.05 | 27.05 | 1,700 |
|
Oct 20, 2026
|
26.90 | 26.90 | 26.36 | 26.45 | 26.45 | 3,900 |
|
Oct 19, 2026
|
26.01 | 26.01 | 25.49 | 25.49 | 25.49 | 500 |
|
Oct 16, 2026
|
26.60 | 26.60 | 26.30 | 26.37 | 26.37 | 1,700 |
|
Oct 15, 2026
|
25.65 | 26.89 | 25.00 | 26.85 | 26.85 | 6,200 |
|
Oct 14, 2026
|
26.48 | 26.48 | 26.45 | 26.45 | 26.45 | 300 |
|
Oct 13, 2026
|
27.06 | 27.30 | 27.05 | 27.30 | 27.30 | 1,200 |
|
Oct 12, 2026
|
28.27 | 28.48 | 26.88 | 27.73 | 27.73 | 11,400 |
|
Oct 9, 2026
|
27.56 | 27.56 | 27.32 | 27.32 | 27.32 | 700 |
|
Oct 8, 2026
|
28.42 | 28.68 | 26.00 | 27.05 | 27.05 | 5,500 |
|
Oct 7, 2026
|
28.90 | 29.22 | 28.89 | 29.01 | 29.01 | 4,300 |
|
Oct 6, 2026
|
30.97 | 30.97 | 30.74 | 30.74 | 30.74 | 2,700 |
|
Oct 5, 2026
|
31.51 | 31.51 | 30.60 | 31.00 | 31.00 | 2,800 |
|
Oct 2, 2026
|
31.93 | 31.93 | 28.75 | 29.09 | 29.09 | 4,400 |
|
Oct 1, 2026
|
29.80 | 30.81 | 29.33 | 30.81 | 30.81 | 6,300 |
|
Sep 30, 2026
|
31.26 | 31.26 | 29.75 | 29.80 | 29.80 | 7,800 |
|
Sep 29, 2026
|
30.45 | 30.45 | 29.36 | 29.76 | 29.76 | 14,100 |
|
Sep 28, 2026
|
30.91 | 30.91 | 29.65 | 29.81 | 29.81 | 21,800 |
|
Sep 25, 2026
|
29.30 | 29.74 | 28.65 | 29.74 | 29.74 | 9,200 |
|
Sep 24, 2026
|
24.75 | 26.53 | 24.75 | 26.53 | 26.53 | 4,700 |
|
Sep 23, 2026
|
26.24 | 26.27 | 24.70 | 24.98 | 24.98 | 6,500 |
|
Sep 22, 2026
|
26.93 | 26.93 | 25.77 | 26.06 | 26.06 | 6,600 |
|
Sep 21, 2026
|
27.49 | 27.49 | 26.22 | 26.61 | 26.61 | 12,200 |
|
Sep 18, 2026
|
20.85 | 21.08 | 20.85 | 21.02 | 21.02 | 8,400 |
|
Sep 17, 2026
|
18.75 | 19.03 | 18.70 | 18.94 | 18.94 | 5,600 |
|
Sep 16, 2026
|
17.72 | 18.33 | 17.72 | 18.33 | 18.33 | 4,400 |
|
Sep 15, 2026
|
18.35 | 18.35 | 17.80 | 17.93 | 17.93 | 2,900 |
|
Sep 14, 2026
|
18.27 | 19.08 | 18.27 | 19.06 | 19.06 | 1,300 |
|
Sep 11, 2026
|
19.25 | 19.42 | 18.69 | 18.85 | 18.85 | 4,200 |
|
Sep 10, 2026
|
19.16 | 19.16 | 19.14 | 19.16 | 19.16 | 500 |
|
Sep 9, 2026
|
21.92 | 21.92 | 20.33 | 20.39 | 20.39 | 11,100 |
|
Sep 8, 2026
|
20.78 | 21.64 | 20.78 | 20.98 | 20.98 | 6,600 |
|
Sep 4, 2026
|
20.06 | 20.06 | 19.45 | 19.69 | 19.69 | 5,500 |
|
Sep 3, 2026
|
20.62 | 20.62 | 20.44 | 20.44 | 20.44 | 400 |
|
Sep 2, 2026
|
18.74 | 18.88 | 18.74 | 18.88 | 18.88 | 400 |
|
Sep 1, 2026
|
18.86 | 18.86 | 18.77 | 18.77 | 18.77 | 1,100 |
|
Aug 31, 2026
|
18.70 | 18.83 | 18.62 | 18.83 | 18.83 | 1,200 |
|
Aug 28, 2026
|
19.61 | 19.97 | 19.01 | 19.11 | 19.11 | 5,300 |
|
Aug 27, 2026
|
20.11 | 20.52 | 20.07 | 20.17 | 20.17 | 11,800 |
|
Aug 26, 2026
|
19.91 | 19.91 | 18.89 | 19.17 | 19.17 | 1,800 |
|
Aug 25, 2026
|
20.50 | 20.55 | 20.12 | 20.12 | 20.12 | 3,100 |
|
Aug 24, 2026
|
21.46 | 21.59 | 20.86 | 20.86 | 20.86 | 2,500 |
|
Aug 21, 2026
|
20.43 | 20.79 | 20.43 | 20.76 | 20.76 | 1,000 |
|
Aug 20, 2026
|
18.68 | 19.44 | 18.66 | 18.76 | 18.76 | 4,500 |
|
Aug 19, 2026
|
17.08 | 18.04 | 17.08 | 18.04 | 18.04 | 1,100 |
|
Aug 18, 2026
|
17.01 | 17.11 | 17.01 | 17.01 | 17.01 | 2,800 |
|
Aug 17, 2026
|
17.54 | 17.57 | 17.53 | 17.53 | 17.53 | 800 |
|
Aug 14, 2026
|
17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 200 |
|
Aug 13, 2026
|
17.91 | 17.91 | 17.79 | 17.79 | 17.79 | 400 |
|
Aug 12, 2026
|
17.74 | 17.76 | 17.74 | 17.76 | 17.76 | 400 |
|
Aug 11, 2026
|
17.79 | 17.79 | 17.71 | 17.71 | 17.71 | 200 |
|
Aug 10, 2026
|
18.05 | 18.05 | 17.87 | 17.94 | 17.94 | 1,500 |
|
Aug 7, 2026
|
17.50 | 17.50 | 17.48 | 17.48 | 17.48 | 5,300 |
|
Aug 6, 2026
|
17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 200 |
|
Aug 5, 2026
|
18.20 | 18.20 | 17.96 | 17.96 | 17.96 | 1,900 |
|
Aug 4, 2026
|
18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 100 |
|
Aug 3, 2026
|
17.96 | 18.01 | 17.96 | 17.99 | 17.99 | 500 |
|
Jul 31, 2026
|
18.27 | 18.27 | 17.63 | 17.63 | 17.63 | 800 |
|
Jul 30, 2026
|
18.12 | 18.14 | 18.12 | 18.14 | 18.14 | 500 |
|
Jul 29, 2026
|
17.90 | 18.02 | 17.68 | 17.69 | 17.69 | 2,700 |
|
Jul 28, 2026
|
17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 400 |
|
Jul 27, 2026
|
18.50 | 18.50 | 18.06 | 18.28 | 18.28 | 700 |
|
Jul 24, 2026
|
18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 100 |
|
Jul 23, 2026
|
19.58 | 19.70 | 19.28 | 19.33 | 19.33 | 1,100 |
|
Jul 22, 2026
|
19.93 | 19.99 | 19.87 | 19.89 | 19.89 | 1,500 |
|
Jul 21, 2026
|
19.91 | 19.94 | 19.81 | 19.89 | 19.89 | 2,200 |
|
Jul 20, 2026
|
19.82 | 19.95 | 19.82 | 19.92 | 19.92 | 600 |
|
Jul 17, 2026
|
19.11 | 19.19 | 19.11 | 19.19 | 19.19 | 400 |
|
Jul 16, 2026
|
19.44 | 19.54 | 19.43 | 19.43 | 19.43 | 500 |
|
Jul 15, 2026
|
19.61 | 19.61 | 19.45 | 19.45 | 19.45 | 900 |
|
Jul 14, 2026
|
19.82 | 19.82 | 19.57 | 19.79 | 19.79 | 900 |
|
Jul 13, 2026
|
18.91 | 18.94 | 18.72 | 18.72 | 18.72 | 1,600 |
|
Jul 10, 2026
|
19.14 | 19.22 | 19.12 | 19.12 | 19.12 | 700 |
|
Jul 9, 2026
|
18.69 | 18.74 | 18.65 | 18.65 | 18.65 | 400 |
|
Jul 8, 2026
|
18.11 | 18.47 | 18.11 | 18.47 | 18.47 | 300 |
|
Jul 7, 2026
|
19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 100 |
|
Jul 6, 2026
|
19.42 | 19.53 | 19.42 | 19.44 | 19.44 | 3,700 |
|
Jul 2, 2026
|
19.50 | 19.50 | 19.11 | 19.11 | 19.11 | 1,400 |
|
Jul 1, 2026
|
18.51 | 18.53 | 18.48 | 18.48 | 18.48 | 1,200 |
|
Jun 30, 2026
|
17.71 | 18.05 | 17.71 | 18.05 | 18.05 | 300 |
|
Jun 29, 2026
|
18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 400 |
|
Jun 26, 2026
|
17.90 | 18.13 | 17.87 | 18.13 | 18.13 | 1,000 |
|
Jun 25, 2026
|
18.12 | 18.12 | 17.25 | 17.43 | 17.43 | 700 |
|
Jun 24, 2026
|
17.74 | 17.74 | 17.22 | 17.47 | 17.47 | 2,500 |
|
Jun 23, 2026
|
18.37 | 18.37 | 18.11 | 18.11 | 18.11 | 700 |
|
Jun 22, 2026
|
19.15 | 19.29 | 18.65 | 18.67 | 18.67 | 2,800 |
|
Jun 18, 2026
|
19.19 | 19.26 | 18.45 | 18.71 | 18.71 | 4,300 |
|
Jun 17, 2026
|
20.52 | 20.85 | 20.07 | 20.07 | 20.07 | 6,700 |
|
Jun 16, 2026
|
20.50 | 20.55 | 20.14 | 20.55 | 20.55 | 2,500 |
|
Jun 15, 2026
|
21.43 | 21.43 | 20.79 | 20.79 | 20.79 | 800 |
|
Jun 12, 2026
|
19.59 | 19.91 | 19.40 | 19.40 | 19.40 | 1,100 |
|
Jun 11, 2026
|
19.46 | 19.86 | 19.38 | 19.79 | 19.79 | 1,800 |
|
Jun 10, 2026
|
19.20 | 19.20 | 19.02 | 19.02 | 19.02 | 5,500 |
|
Jun 9, 2026
|
19.32 | 19.53 | 19.02 | 19.53 | 19.53 | 1,200 |
|
Jun 8, 2026
|
19.71 | 19.88 | 19.68 | 19.68 | 19.68 | 1,500 |
|
Jun 5, 2026
|
18.76 | 18.82 | 17.87 | 18.09 | 18.09 | 8,700 |
|
Jun 4, 2026
|
20.57 | 20.63 | 20.28 | 20.28 | 20.28 | 7,800 |
|
Jun 3, 2026
|
21.40 | 21.49 | 21.10 | 21.10 | 21.10 | 1,700 |
|
Jun 2, 2026
|
21.51 | 21.51 | 21.13 | 21.41 | 21.41 | 6,400 |
|
Jun 1, 2026
|
22.53 | 22.83 | 22.10 | 22.77 | 22.77 | 13,800 |
|
May 29, 2026
|
23.56 | 24.17 | 23.34 | 23.48 | 23.48 | 9,500 |
|
May 28, 2026
|
23.63 | 24.46 | 23.42 | 24.06 | 24.06 | 23,400 |
|
May 27, 2026
|
25.91 | 26.06 | 25.41 | 25.47 | 25.47 | 4,300 |
|
May 26, 2026
|
26.87 | 27.17 | 26.06 | 26.13 | 26.13 | 4,500 |
|
May 22, 2026
|
29.04 | 29.08 | 27.48 | 27.48 | 27.48 | 1,200 |
|
May 21, 2026
|
28.42 | 29.76 | 28.42 | 29.76 | 29.76 | 700 |
|
May 20, 2026
|
27.07 | 27.88 | 27.07 | 27.88 | 27.88 | 300 |
|
May 19, 2026
|
28.02 | 28.02 | 27.41 | 27.41 | 27.41 | 1,100 |
|
May 18, 2026
|
27.10 | 27.27 | 27.09 | 27.27 | 27.27 | 800 |
|
May 15, 2026
|
29.11 | 29.11 | 28.53 | 28.59 | 28.59 | 1,500 |
|
May 14, 2026
|
31.37 | 31.46 | 31.30 | 31.30 | 31.30 | 1,200 |
|
May 13, 2026
|
31.36 | 31.80 | 31.35 | 31.35 | 31.35 | 4,100 |
|
May 12, 2026
|
32.94 | 32.94 | 31.62 | 32.61 | 32.61 | 2,600 |
|
May 11, 2026
|
33.25 | 34.31 | 32.87 | 33.98 | 33.98 | 5,200 |
|
May 8, 2026
|
24.28 | 26.58 | 24.28 | 26.56 | 26.56 | 2,600 |
|
May 7, 2026
|
25.36 | 25.42 | 25.12 | 25.16 | 25.16 | 1,700 |
|
May 6, 2026
|
25.74 | 25.77 | 25.49 | 25.77 | 25.77 | 600 |
|
May 5, 2026
|
25.01 | 25.05 | 24.88 | 24.96 | 24.96 | 2,400 |
|
May 4, 2026
|
24.07 | 24.43 | 23.98 | 24.28 | 24.28 | 2,600 |
|
May 1, 2026
|
23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 100 |
|
Apr 30, 2026
|
23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 100 |
|
Apr 29, 2026
|
24.38 | 24.38 | 23.27 | 23.27 | 23.27 | 300 |
|
Apr 28, 2026
|
23.59 | 24.04 | 23.59 | 24.04 | 24.04 | 100 |
|
Apr 27, 2026
|
23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 100 |
|
Apr 24, 2026
|
24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 100 |
|
Apr 23, 2026
|
24.59 | 24.76 | 24.27 | 24.27 | 24.27 | 2,200 |
|
Apr 22, 2026
|
24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 100 |
|
Apr 21, 2026
|
24.55 | 24.55 | 24.12 | 24.12 | 24.12 | 5,100 |
|
Apr 20, 2026
|
24.45 | 24.61 | 24.38 | 24.61 | 24.61 | 2,400 |
|
Apr 17, 2026
|
26.80 | 26.88 | 26.30 | 26.34 | 26.34 | 1,400 |
|
Apr 16, 2026
|
25.71 | 26.01 | 25.09 | 26.01 | 26.01 | 1,000 |
|
Apr 15, 2026
|
24.67 | 25.22 | 24.67 | 25.12 | 25.12 | 2,400 |
|
Apr 14, 2026
|
24.67 | 24.67 | 24.11 | 24.16 | 24.16 | 800 |
|
Apr 13, 2026
|
23.68 | 24.29 | 23.68 | 24.29 | 24.29 | 700 |
|
Apr 10, 2026
|
24.56 | 24.86 | 24.53 | 24.86 | 24.86 | 6,000 |
|
Apr 9, 2026
|
23.67 | 24.43 | 23.58 | 24.43 | 24.43 | 3,700 |
|
Apr 8, 2026
|
24.40 | 24.40 | 23.87 | 23.87 | 23.87 | 500 |
|
Apr 7, 2026
|
22.45 | 23.07 | 22.45 | 23.07 | 23.07 | 3,700 |
|
Apr 6, 2026
|
23.44 | 23.44 | 23.05 | 23.18 | 23.18 | 8,200 |
|
Apr 2, 2026
|
22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 300 |
|
Apr 1, 2026
|
23.30 | 23.30 | 23.16 | 23.19 | 23.19 | 1,500 |
|
Mar 31, 2026
|
22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 300 |
|
Mar 30, 2026
|
22.71 | 22.81 | 22.31 | 22.31 | 22.31 | 1,400 |
|
Mar 27, 2026
|
23.10 | 23.10 | 22.57 | 22.64 | 22.64 | 4,700 |
|
Mar 26, 2026
|
24.99 | 24.99 | 23.71 | 23.71 | 23.71 | 2,300 |
|
Mar 25, 2026
|
25.03 | 25.04 | 24.99 | 24.99 | 24.99 | 2,200 |
|
Mar 24, 2026
|
24.14 | 24.23 | 24.10 | 24.15 | 24.15 | 9,000 |
|
Mar 23, 2026
|
24.77 | 24.77 | 24.75 | 24.75 | 24.75 | 400 |
|
Mar 20, 2026
|
24.83 | 24.83 | 24.81 | 24.81 | 24.81 | 300 |
|
Mar 19, 2026
|
24.55 | 24.84 | 24.37 | 24.75 | 24.75 | 1,400 |
|
Mar 18, 2026
|
25.76 | 25.76 | 25.38 | 25.38 | 25.38 | 1,900 |
|
Mar 17, 2026
|
26.52 | 26.69 | 26.52 | 26.67 | 26.67 | 700 |
|
Mar 16, 2026
|
28.54 | 28.54 | 27.17 | 27.43 | 27.43 | 2,400 |
|
Mar 13, 2026
|
25.94 | 25.95 | 25.92 | 25.95 | 25.95 | 600 |
|
Mar 12, 2026
|
25.03 | 25.40 | 25.03 | 25.40 | 25.40 | 600 |
|
Mar 11, 2026
|
25.76 | 25.76 | 25.71 | 25.71 | 25.71 | 500 |
|
Mar 10, 2026
|
25.58 | 25.76 | 24.95 | 24.95 | 24.95 | 1,000 |
|
Mar 9, 2026
|
24.10 | 25.42 | 24.10 | 25.18 | 25.18 | 2,000 |
|
Mar 6, 2026
|
23.48 | 23.49 | 23.22 | 23.41 | 23.41 | 2,900 |
|
Mar 5, 2026
|
24.71 | 25.06 | 24.38 | 24.95 | 24.95 | 4,800 |
|
Mar 4, 2026
|
24.63 | 25.49 | 24.63 | 25.26 | 25.26 | 1,300 |
|
Mar 3, 2026
|
23.11 | 23.72 | 23.11 | 23.44 | 23.44 | 4,700 |
|
Mar 2, 2026
|
23.52 | 24.72 | 23.52 | 24.08 | 24.08 | 4,100 |
|
Feb 27, 2026
|
23.59 | 23.59 | 23.11 | 23.32 | 23.32 | 3,200 |
|
Feb 26, 2026
|
24.53 | 24.53 | 23.79 | 24.10 | 24.10 | 3,900 |
|
Feb 25, 2026
|
24.42 | 26.33 | 24.42 | 26.22 | 26.22 | 6,100 |
|
Feb 24, 2026
|
22.32 | 22.57 | 22.30 | 22.48 | 22.48 | 3,800 |
|
Feb 23, 2026
|
23.22 | 23.39 | 22.57 | 22.75 | 22.75 | 3,700 |
|
Feb 20, 2026
|
24.32 | 25.20 | 24.32 | 24.75 | 24.75 | 2,200 |
|
Feb 19, 2026
|
23.71 | 23.82 | 23.42 | 23.82 | 23.82 | 6,900 |
|
Feb 18, 2026
|
24.87 | 24.87 | 24.17 | 24.17 | 24.17 | 1,500 |
