VanEck Sui ETN A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 4.026 | 4.026 | 4.026 | 4.026 | 4.026 | 0 |
| 2026-05-01 | 4.153 | 4.153 | 4.153 | 4.153 | 4.153 | 0 |
| 2026-04-30 | 3.868 | 3.868 | 3.868 | 3.868 | 3.868 | 0 |
| 2026-04-29 | 3.978 | 3.978 | 3.978 | 3.978 | 3.978 | 0 |
| 2026-04-28 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2026-04-27 | 3.974 | 3.974 | 3.974 | 3.974 | 3.974 | 0 |
| 2026-04-24 | 4.044 | 4.044 | 4.044 | 4.044 | 4.044 | 0 |
| 2026-04-23 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2026-04-22 | 4.138 | 4.167 | 4.138 | 4.167 | 4.167 | 550 |
| 2026-04-21 | 4.038 | 4.038 | 4.038 | 4.038 | 4.038 | 0 |
| 2026-04-20 | 4.014 | 4.014 | 4.014 | 4.014 | 4.014 | 0 |
| 2026-04-17 | 4.218 | 4.403 | 4.218 | 4.403 | 4.403 | 40,000 |
| 2026-04-16 | 4.226 | 4.226 | 4.226 | 4.226 | 4.226 | 0 |
| 2026-04-15 | 3.988 | 4.078 | 3.988 | 4.077 | 4.077 | 500 |
| 2026-04-14 | 4.046 | 4.046 | 4.046 | 4.046 | 4.046 | 0 |
| 2026-04-13 | 3.878 | 3.878 | 3.878 | 3.878 | 3.878 | 0 |
| 2026-04-10 | 3.996 | 4.061 | 3.996 | 4.061 | 4.061 | 10 |
| 2026-04-09 | 3.894 | 3.894 | 3.881 | 3.881 | 3.881 | 12,000 |
| 2026-04-08 | 4.068 | 4.086 | 4.068 | 4.068 | 4.068 | 12,015 |
| 2026-04-07 | 3.718 | 3.718 | 3.718 | 3.718 | 3.718 | 0 |
| 2026-04-06 | 3.664 | 3.664 | 3.664 | 3.664 | 3.664 | 0 |
| 2026-04-03 | 3.664 | 3.664 | 3.664 | 3.664 | 3.664 | 0 |
| 2026-04-02 | 3.692 | 3.692 | 3.621 | 3.621 | 3.621 | 3,500 |
| 2026-04-01 | 3.851 | 3.856 | 3.851 | 3.856 | 3.856 | 1,400 |
| 2026-03-31 | 3.737 | 3.737 | 3.737 | 3.737 | 3.737 | 0 |
| 2026-03-30 | 3.730 | 3.780 | 3.730 | 3.780 | 3.780 | 4,255 |
| 2026-03-27 | 3.948 | 3.948 | 3.781 | 3.800 | 3.800 | 204,705 |
| 2026-03-26 | 4.023 | 4.023 | 4.023 | 4.023 | 4.023 | 0 |
| 2026-03-25 | 4.117 | 4.117 | 4.077 | 4.077 | 4.077 | 48,715 |
| 2026-03-24 | 4.094 | 4.094 | 4.029 | 4.029 | 4.029 | 26,084 |
| 2026-03-23 | 3.860 | 4.072 | 3.860 | 4.072 | 4.072 | 75 |
| 2026-03-20 | 4.168 | 4.227 | 4.168 | 4.227 | 4.227 | 10,000 |
| 2026-03-19 | 4.120 | 4.150 | 4.120 | 4.150 | 4.150 | 50,000 |
| 2026-03-18 | 4.410 | 4.439 | 4.392 | 4.400 | 4.400 | 150,063 |
| 2026-03-17 | 4.422 | 4.422 | 4.350 | 4.365 | 4.365 | 13,110 |
| 2026-03-16 | 4.596 | 4.596 | 4.515 | 4.539 | 4.539 | 2,516 |
| 2026-03-13 | 4.394 | 4.453 | 4.394 | 4.453 | 4.453 | 2,600 |
| 2026-03-12 | 4.205 | 4.205 | 4.169 | 4.169 | 4.169 | 700 |
| 2026-03-11 | 4.060 | 4.211 | 4.060 | 4.211 | 4.211 | 2,000 |
| 2026-03-10 | 4.096 | 4.096 | 4.096 | 4.096 | 4.096 | 0 |
| 2026-03-09 | 3.865 | 3.959 | 3.865 | 3.959 | 3.959 | 2,500 |
| 2026-03-06 | 4.155 | 4.155 | 4.149 | 4.149 | 4.149 | 2,500 |
| 2026-03-05 | 4.052 | 4.052 | 4.052 | 4.052 | 4.052 | 0 |
| 2026-03-04 | 3.916 | 4.164 | 3.916 | 4.164 | 4.164 | 1,893 |
| 2026-03-03 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2026-03-02 | 3.797 | 3.943 | 3.797 | 3.943 | 3.943 | 6,000 |
| 2026-02-27 | 4.091 | 4.091 | 4.091 | 4.091 | 4.091 | 0 |
| 2026-02-26 | 4.082 | 4.082 | 4.082 | 4.082 | 4.082 | 0 |
| 2026-02-25 | 3.760 | 4.073 | 3.760 | 4.073 | 4.073 | 2,000 |
| 2026-02-24 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2026-02-23 | 3.811 | 3.884 | 3.811 | 3.884 | 3.884 | 12,870 |
| 2026-02-20 | 4.026 | 4.026 | 4.026 | 4.026 | 4.026 | 0 |
| 2026-02-19 | 3.986 | 3.986 | 3.986 | 3.986 | 3.986 | 0 |
| 2026-02-18 | 4.188 | 4.188 | 4.188 | 4.188 | 4.188 | 0 |
| 2026-02-17 | 4.186 | 4.186 | 4.186 | 4.186 | 4.186 | 0 |
| 2026-02-16 | 4.138 | 4.138 | 4.115 | 4.115 | 4.115 | 2,365 |
| 2026-02-13 | 3.918 | 3.999 | 3.918 | 3.996 | 3.996 | 300 |
| 2026-02-12 | 3.999 | 3.999 | 3.999 | 3.999 | 3.999 | 0 |
| 2026-02-11 | 3.839 | 3.839 | 3.839 | 3.839 | 3.839 | 0 |
| 2026-02-10 | 4.032 | 4.043 | 4.032 | 4.043 | 4.043 | 147 |
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.