VanEck Sui ETN A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.058 | 3.058 | 3.058 | 3.058 | 3.058 | 0 |
| 2026-07-24 | 3.166 | 3.166 | 3.166 | 3.166 | 3.166 | 0 |
| 2026-07-23 | 3.277 | 3.277 | 3.222 | 3.222 | 3.222 | 17 |
| 2026-07-22 | 3.209 | 3.297 | 3.209 | 3.297 | 3.297 | 9,100 |
| 2026-07-21 | 3.292 | 3.292 | 3.292 | 3.292 | 3.292 | 0 |
| 2026-07-20 | 3.155 | 3.155 | 3.155 | 3.155 | 3.155 | 0 |
| 2026-07-17 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2026-07-16 | 3.211 | 3.211 | 3.211 | 3.211 | 3.211 | 0 |
| 2026-07-15 | 3.217 | 3.245 | 3.217 | 3.245 | 3.245 | 350 |
| 2026-07-14 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2026-07-13 | 3.112 | 3.112 | 3.112 | 3.112 | 3.112 | 0 |
| 2026-07-10 | 3.077 | 3.077 | 3.077 | 3.077 | 3.077 | 0 |
| 2026-07-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-07-08 | 3.032 | 3.032 | 3.032 | 3.032 | 3.032 | 0 |
| 2026-07-07 | 3.154 | 3.154 | 3.154 | 3.154 | 3.154 | 0 |
| 2026-07-06 | 3.142 | 3.142 | 3.142 | 3.142 | 3.142 | 0 |
| 2026-07-03 | 3.151 | 3.151 | 3.151 | 3.151 | 3.151 | 0 |
| 2026-07-02 | 3.091 | 3.091 | 3.091 | 3.091 | 3.091 | 0 |
| 2026-07-01 | 2.958 | 2.958 | 2.958 | 2.958 | 2.958 | 0 |
| 2026-06-30 | 2.968 | 2.968 | 2.926 | 2.948 | 2.948 | 6,844 |
| 2026-06-29 | 2.941 | 2.941 | 2.941 | 2.941 | 2.941 | 0 |
| 2026-06-26 | 2.955 | 2.955 | 2.946 | 2.946 | 2.946 | 199 |
| 2026-06-25 | 2.953 | 2.979 | 2.953 | 2.965 | 2.965 | 12,000 |
| 2026-06-24 | 2.996 | 2.996 | 2.996 | 2.996 | 2.996 | 0 |
| 2026-06-23 | 2.944 | 2.944 | 2.944 | 2.944 | 2.944 | 0 |
| 2026-06-22 | 3.014 | 3.014 | 3.014 | 3.014 | 3.014 | 0 |
| 2026-06-19 | 3.048 | 3.048 | 3.048 | 3.048 | 3.048 | 0 |
| 2026-06-18 | 3.186 | 3.186 | 3.186 | 3.186 | 3.186 | 0 |
| 2026-06-17 | 3.415 | 3.415 | 3.360 | 3.360 | 3.360 | 190 |
| 2026-06-16 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2026-06-15 | 3.396 | 3.396 | 3.396 | 3.396 | 3.396 | 0 |
| 2026-06-12 | 3.196 | 3.196 | 3.196 | 3.196 | 3.196 | 0 |
| 2026-06-11 | 3.192 | 3.192 | 3.192 | 3.192 | 3.192 | 0 |
| 2026-06-10 | 3.187 | 3.187 | 3.187 | 3.187 | 3.187 | 0 |
| 2026-06-09 | 3.228 | 3.228 | 3.171 | 3.171 | 3.171 | 9,000 |
| 2026-06-08 | 3.171 | 3.171 | 3.171 | 3.171 | 3.171 | 0 |
| 2026-06-05 | 2.961 | 2.961 | 2.961 | 2.961 | 2.961 | 0 |
| 2026-06-04 | 3.401 | 3.401 | 3.401 | 3.401 | 3.401 | 0 |
| 2026-06-03 | 3.528 | 3.528 | 3.528 | 3.528 | 3.528 | 40 |
| 2026-06-02 | 3.614 | 3.614 | 3.563 | 3.563 | 3.563 | 50 |
| 2026-06-01 | 3.756 | 3.756 | 3.756 | 3.756 | 3.756 | 0 |
| 2026-05-29 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2026-05-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-05-27 | 4.292 | 4.292 | 4.292 | 4.292 | 4.292 | 0 |
| 2026-05-26 | 4.424 | 4.424 | 4.409 | 4.417 | 4.417 | 14,701 |
| 2026-05-25 | 4.467 | 4.467 | 4.467 | 4.467 | 4.467 | 0 |
| 2026-05-22 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2026-05-21 | 4.707 | 4.707 | 4.707 | 4.707 | 4.707 | 0 |
| 2026-05-20 | 4.493 | 4.510 | 4.493 | 4.510 | 4.510 | 2,000 |
| 2026-05-19 | 4.576 | 4.576 | 4.576 | 4.576 | 4.576 | 0 |
| 2026-05-18 | 4.422 | 4.422 | 4.422 | 4.422 | 4.422 | 0 |
| 2026-05-15 | 4.932 | 4.932 | 4.932 | 4.932 | 4.932 | 0 |
| 2026-05-14 | 5.118 | 5.118 | 5.118 | 5.118 | 5.118 | 0 |
| 2026-05-13 | 5.334 | 5.334 | 5.334 | 5.334 | 5.334 | 0 |
| 2026-05-12 | 5.492 | 5.492 | 5.492 | 5.492 | 5.492 | 0 |
| 2026-05-11 | 5.409 | 5.475 | 5.379 | 5.468 | 5.468 | 23,200 |
| 2026-05-08 | 4.106 | 4.106 | 4.106 | 4.106 | 4.106 | 0 |
| 2026-05-07 | 4.270 | 4.270 | 4.148 | 4.148 | 4.148 | 4,358 |
| 2026-05-06 | 4.234 | 4.405 | 4.234 | 4.405 | 4.405 | 4,370 |
| 2026-05-05 | 4.042 | 4.042 | 4.042 | 4.042 | 4.042 | 0 |
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.