VanEck Sui ETN A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.279 | 4.279 | 4.279 | 4.279 | 4.279 | 0 |
| 2026-10-16 | 4.425 | 4.425 | 4.425 | 4.425 | 4.425 | 0 |
| 2026-10-15 | 4.170 | 4.210 | 4.170 | 4.210 | 4.210 | 120 |
| 2026-10-14 | 4.467 | 4.467 | 4.467 | 4.467 | 4.467 | 0 |
| 2026-10-13 | 4.525 | 4.525 | 4.525 | 4.525 | 4.525 | 0 |
| 2026-10-12 | 4.798 | 4.798 | 4.798 | 4.798 | 4.798 | 0 |
| 2026-10-09 | 4.516 | 4.516 | 4.516 | 4.516 | 4.516 | 0 |
| 2026-10-08 | 4.774 | 4.774 | 4.774 | 4.774 | 4.774 | 0 |
| 2026-10-07 | 4.841 | 4.841 | 4.841 | 4.841 | 4.841 | 0 |
| 2026-10-06 | 5.045 | 5.045 | 5.045 | 5.045 | 5.045 | 0 |
| 2026-10-05 | 5.233 | 5.233 | 5.233 | 5.233 | 5.233 | 0 |
| 2026-10-02 | 5.026 | 5.112 | 5.026 | 5.112 | 5.112 | 32,361 |
| 2026-10-01 | 5.004 | 5.004 | 4.967 | 4.967 | 4.967 | 22 |
| 2026-09-30 | 4.927 | 4.927 | 4.918 | 4.919 | 4.919 | 15,073 |
| 2026-09-29 | 4.827 | 4.994 | 4.827 | 4.994 | 4.994 | 59,062 |
| 2026-09-28 | 5.090 | 5.090 | 4.982 | 4.982 | 4.982 | 1,670 |
| 2026-09-25 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2026-09-24 | 4.074 | 4.074 | 4.074 | 4.074 | 4.074 | 0 |
| 2026-09-23 | 4.375 | 4.375 | 4.070 | 4.116 | 4.116 | 3,501 |
| 2026-09-22 | 4.318 | 4.318 | 4.318 | 4.318 | 4.318 | 0 |
| 2026-09-21 | 4.070 | 4.377 | 4.070 | 4.377 | 4.377 | 3,875 |
| 2026-09-18 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2026-09-17 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2026-09-16 | 2.952 | 2.952 | 2.926 | 2.926 | 2.926 | 3,000 |
| 2026-09-15 | 3.009 | 3.016 | 2.998 | 3.016 | 3.016 | 400 |
| 2026-09-14 | 3.076 | 3.087 | 3.075 | 3.087 | 3.087 | 6,279 |
| 2026-09-11 | 3.138 | 3.138 | 3.138 | 3.138 | 3.138 | 0 |
| 2026-09-10 | 3.267 | 3.267 | 3.180 | 3.180 | 3.180 | 40,000 |
| 2026-09-09 | 3.498 | 3.498 | 3.479 | 3.479 | 3.479 | 2,500 |
| 2026-09-08 | 3.462 | 3.488 | 3.447 | 3.447 | 3.447 | 3,409 |
| 2026-09-07 | 3.394 | 3.394 | 3.394 | 3.394 | 3.394 | 0 |
| 2026-09-04 | 3.279 | 3.279 | 3.279 | 3.279 | 3.279 | 0 |
| 2026-09-03 | 3.262 | 3.262 | 3.262 | 3.262 | 3.262 | 0 |
| 2026-09-02 | 3.085 | 3.085 | 3.058 | 3.058 | 3.058 | 700 |
| 2026-09-01 | 3.112 | 3.112 | 3.112 | 3.112 | 3.112 | 0 |
| 2026-08-31 | 3.075 | 3.079 | 3.075 | 3.079 | 3.079 | 488 |
| 2026-08-28 | 3.257 | 3.257 | 3.257 | 3.257 | 3.257 | 0 |
| 2026-08-27 | 3.213 | 3.213 | 3.213 | 3.213 | 3.213 | 0 |
| 2026-08-26 | 3.259 | 3.259 | 3.259 | 3.259 | 3.259 | 0 |
| 2026-08-25 | 3.487 | 3.487 | 3.370 | 3.370 | 3.370 | 868 |
| 2026-08-24 | 3.496 | 3.496 | 3.496 | 3.496 | 3.496 | 0 |
| 2026-08-21 | 3.284 | 3.284 | 3.284 | 3.284 | 3.284 | 0 |
| 2026-08-20 | 2.992 | 2.992 | 2.992 | 2.992 | 2.992 | 0 |
| 2026-08-19 | 2.791 | 2.791 | 2.791 | 2.791 | 2.791 | 0 |
| 2026-08-18 | 2.758 | 2.758 | 2.758 | 2.758 | 2.758 | 0 |
| 2026-08-17 | 2.884 | 2.884 | 2.884 | 2.884 | 2.884 | 0 |
| 2026-08-14 | 2.881 | 2.881 | 2.880 | 2.880 | 2.880 | 340 |
| 2026-08-13 | 2.938 | 2.938 | 2.938 | 2.938 | 2.938 | 0 |
| 2026-08-12 | 2.931 | 2.931 | 2.931 | 2.931 | 2.931 | 0 |
| 2026-08-11 | 2.919 | 2.919 | 2.919 | 2.919 | 2.919 | 0 |
| 2026-08-10 | 2.958 | 2.958 | 2.958 | 2.958 | 2.958 | 0 |
| 2026-08-07 | 2.859 | 2.859 | 2.859 | 2.859 | 2.859 | 0 |
| 2026-08-06 | 2.915 | 2.915 | 2.915 | 2.915 | 2.915 | 0 |
| 2026-08-05 | 2.944 | 2.944 | 2.911 | 2.923 | 2.923 | 1,200 |
| 2026-08-04 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2026-08-03 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2026-07-31 | 2.923 | 2.929 | 2.923 | 2.929 | 2.929 | 3,000 |
| 2026-07-30 | 2.929 | 2.929 | 2.929 | 2.929 | 2.929 | 0 |
| 2026-07-29 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2026-07-28 | 2.904 | 2.904 | 2.904 | 2.904 | 2.904 | 0 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.