VanEck Sui ETN A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 4.158 | 4.158 | 4.158 | 4.158 | 4.158 | 0 |
| 2026-02-06 | 3.916 | 4.262 | 3.916 | 4.262 | 4.262 | 50,223 |
| 2026-02-05 | 4.479 | 4.479 | 4.246 | 4.246 | 4.246 | 40,056 |
| 2026-02-04 | 4.842 | 4.842 | 4.842 | 4.842 | 4.842 | 0 |
| 2026-02-03 | 4.910 | 4.910 | 4.841 | 4.863 | 4.863 | 26,644 |
| 2026-02-02 | 4.737 | 4.973 | 4.737 | 4.973 | 4.973 | 566 |
| 2026-01-30 | 5.523 | 5.523 | 5.497 | 5.497 | 5.497 | 3,931 |
| 2026-01-29 | 5.852 | 5.852 | 5.500 | 5.500 | 5.500 | 4,090 |
| 2026-01-28 | 6.114 | 6.114 | 6.114 | 6.114 | 6.114 | 0 |
| 2026-01-27 | 6.168 | 6.237 | 6.168 | 6.237 | 6.237 | 894 |
| 2026-01-26 | 6.193 | 6.193 | 6.193 | 6.193 | 6.193 | 0 |
| 2026-01-23 | 6.427 | 6.437 | 6.427 | 6.437 | 6.437 | 1,747 |
| 2026-01-22 | 6.543 | 6.543 | 6.529 | 6.529 | 6.529 | 317 |
| 2026-01-21 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 75 |
| 2026-01-20 | 6.590 | 6.590 | 6.469 | 6.469 | 6.469 | 6,167 |
| 2026-01-19 | 6.705 | 6.713 | 6.705 | 6.713 | 6.713 | 2,640 |
| 2026-01-16 | 7.652 | 7.652 | 7.652 | 7.652 | 7.652 | 0 |
| 2026-01-15 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-01-14 | 7.920 | 7.956 | 7.871 | 7.956 | 7.956 | 7,255 |
| 2026-01-13 | 7.700 | 7.727 | 7.700 | 7.727 | 7.727 | 1,000 |
| 2026-01-12 | 7.684 | 7.684 | 7.684 | 7.684 | 7.684 | 0 |
| 2026-01-09 | 7.728 | 7.823 | 7.728 | 7.823 | 7.823 | 2,350 |
| 2026-01-08 | 7.788 | 7.810 | 7.788 | 7.810 | 7.810 | 5,272 |
| 2026-01-07 | 8.344 | 8.344 | 8.046 | 8.095 | 8.095 | 410 |
| 2026-01-06 | 8.435 | 8.546 | 8.092 | 8.092 | 8.092 | 13,244 |
| 2026-01-05 | 7.231 | 7.350 | 7.210 | 7.350 | 7.350 | 3,900 |
| 2026-01-02 | 6.369 | 6.665 | 6.369 | 6.665 | 6.665 | 3,090 |
| 2026-01-01 | 6.197 | 6.197 | 6.197 | 6.197 | 6.197 | 0 |
| 2025-12-31 | 6.212 | 6.212 | 6.171 | 6.171 | 6.171 | 100 |
| 2025-12-30 | 6.162 | 6.162 | 6.136 | 6.141 | 6.141 | 1,058 |
| 2025-12-29 | 6.420 | 6.420 | 6.144 | 6.144 | 6.144 | 1,163 |
| 2025-12-26 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 0 |
| 2025-12-25 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 0 |
| 2025-12-24 | 6.027 | 6.055 | 6.027 | 6.044 | 6.044 | 100 |
| 2025-12-23 | 6.127 | 6.167 | 6.127 | 6.158 | 6.158 | 2,780 |
| 2025-12-22 | 6.254 | 6.254 | 6.254 | 6.254 | 6.254 | 0 |
| 2025-12-19 | 6.161 | 6.187 | 6.161 | 6.187 | 6.187 | 154 |
| 2025-12-18 | 5.996 | 6.176 | 5.996 | 6.176 | 6.176 | 1,513 |
| 2025-12-17 | 6.345 | 6.345 | 6.345 | 6.345 | 6.345 | 0 |
| 2025-12-16 | 6.256 | 6.531 | 6.256 | 6.531 | 6.531 | 300 |
| 2025-12-15 | 6.718 | 6.718 | 6.718 | 6.718 | 6.718 | 0 |
| 2025-12-12 | 7.119 | 7.119 | 6.787 | 6.787 | 6.787 | 136 |
| 2025-12-11 | 6.657 | 6.657 | 6.511 | 6.511 | 6.511 | 4,453 |
| 2025-12-10 | 6.977 | 6.977 | 6.895 | 6.895 | 6.895 | 20 |
| 2025-12-09 | 6.952 | 6.952 | 6.900 | 6.900 | 6.900 | 220 |
| 2025-12-08 | 6.972 | 6.989 | 6.909 | 6.909 | 6.909 | 1,959 |
| 2025-12-05 | 7.053 | 7.075 | 6.935 | 7.075 | 7.075 | 28,895 |
| 2025-12-04 | 7.207 | 7.207 | 7.171 | 7.171 | 7.171 | 4,211 |
| 2025-12-03 | 7.526 | 7.573 | 7.526 | 7.573 | 7.573 | 50 |
| 2025-12-02 | 5.777 | 5.777 | 5.777 | 5.777 | 5.777 | 0 |
| 2025-12-01 | 5.888 | 5.888 | 5.750 | 5.760 | 5.760 | 12,800 |
| 2025-11-28 | 6.552 | 6.840 | 6.552 | 6.783 | 6.783 | 7,490 |
| 2025-11-27 | 6.617 | 6.617 | 6.617 | 6.617 | 6.617 | 0 |
| 2025-11-26 | 6.599 | 6.599 | 6.543 | 6.543 | 6.543 | 1,514 |
| 2025-11-25 | 6.533 | 6.533 | 6.474 | 6.520 | 6.520 | 2,151 |
| 2025-11-24 | 5.957 | 6.096 | 5.826 | 6.096 | 6.096 | 57 |
| 2025-11-21 | 5.956 | 6.030 | 5.682 | 5.943 | 5.943 | 1,190,087 |
| 2025-11-20 | 7.034 | 7.034 | 7.034 | 7.034 | 7.034 | 0 |
| 2025-11-19 | 7.095 | 7.095 | 6.825 | 6.825 | 6.825 | 133 |
| 2025-11-18 | 7.062 | 7.194 | 7.062 | 7.130 | 7.130 | 414 |
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.