Daily trading records

21Shares Sui Staking ETF Historical Stock Prices by Trading Day

21Shares Sui Staking ETF daily open, high, low, close, volume and prior-session…

Direct answer

Review 60 recent trading days for 21Shares Sui Staking ETF.

The verified trading-day record runs from June 5, 2026 through August 31, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free 21Shares Sui Staking ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review 21Shares Sui Staking ETF's price trend and period performance.

The chart connects verified session closes from June 4, 2026 through August 31, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-9.50%

From the August 24, 2026 close of $16.0887 to $14.56 on August 31, 2026.

20-session performance

+5.09%

From the August 3, 2026 close of $13.855 to $14.56 on August 31, 2026.

60-session performance

-6.88%

From the June 4, 2026 close of $15.6357 to $14.56 on August 31, 2026.

21Shares Sui Staking ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$14.49$14.59$14.37$14.5614,156-$0.1831 (-1.24%)
$15.18$15.45$14.69$14.743125,113-$0.8202 (-5.27%)
$15.41$15.85$15.39$15.563323,351+$0.7733 (+5.23%)
$15.00$15.01$14.659$14.798,082-$0.7385 (-4.76%)
$15.7499$15.88$15.491$15.528522,551-$0.5602 (-3.48%)
$16.72$16.85$16.00$16.088726,584+$0.0696 (+0.43%)
$15.90$16.39$15.86$16.019128,627+$1.5485 (+10.70%)
$14.465$14.989$14.36$14.470621,867+$0.5594 (+4.02%)
$13.09$14.03$13.09$13.911223,842+$0.7912 (+6.03%)
$13.04$13.18$13.00$13.1215,497-$0.3928 (-2.91%)
$13.50$13.5128$13.50$13.51282,004-$0.0544 (-0.40%)
$13.549$13.575$13.535$13.56724,863-$0.1428 (-1.04%)
$13.81$13.83$13.68$13.711,451+$0.0208 (+0.15%)
$13.83$13.83$13.6892$13.68921,717+$0.0692 (+0.51%)
$13.81$14.01$13.51$13.627,670-$0.205 (-1.48%)
$13.87$13.90$13.76$13.82511,077+$0.36 (+2.67%)
$13.425$13.4699$13.37$13.4652,708-$0.015 (-0.11%)
$13.50$13.64$13.37$13.4810,665-$0.345 (-2.50%)
$13.688$13.84$13.688$13.8254,171-$0.1191 (-0.85%)
$13.90$13.95$13.90$13.9441913+$0.0891 (+0.64%)
$13.72$13.91$13.72$13.85511,468+$0.285 (+2.10%)
$13.79$13.79$13.57$13.574,059-$0.41 (-2.93%)
$13.87$14.045$13.87$13.983,679+$0.356 (+2.61%)
$13.76$13.76$13.5933$13.6249,002-$0.2184 (-1.58%)
$13.61$13.8424$13.57$13.84244,028-$0.2452 (-1.74%)
$14.29$14.29$14.00$14.087610,494-$0.1169 (-0.82%)
$14.469$14.51$14.16$14.20451,891-$0.6766 (-4.55%)
$15.0699$15.11$14.815$14.88112,163-$0.4405 (-2.88%)
$15.41$15.54$15.31$15.32167,020-$0.0028 (-0.02%)
$15.39$15.45$15.28$15.324438,068-$0.0205 (-0.13%)
$15.145$15.40$15.00$15.344911,201+$0.5763 (+3.90%)
$14.53$14.82$14.44$14.76862,760-$0.1929 (-1.29%)
$14.91$15.04$14.79$14.961514,966-$0.0185 (-0.12%)
$15.16$15.225$14.9579$14.987,585-$0.252 (-1.65%)
$15.15$15.30$15.05$15.23211,638+$0.8172 (+5.67%)
$14.53$14.63$14.3021$14.41486,872-$0.3276 (-2.22%)
$14.90$14.90$14.64$14.74243,591+$0.3715 (+2.59%)
$14.311$14.49$14.31$14.37099,919+$0.135 (+0.95%)
$14.07$14.27$14.00$14.235920,794-$0.5089 (-3.45%)
$14.69$14.94$14.60$14.74481,189-$0.2152 (-1.44%)
$14.52$14.96$14.50$14.967,654+$0.2381 (+1.62%)
$15.00$15.13$14.691$14.721918,755+$0.5072 (+3.57%)
$14.08$14.40$13.91$14.21477,366+$0.3183 (+2.29%)
$13.65$13.8964$13.65$13.89642,465-$0.173 (-1.23%)
$13.8408$14.08$13.5701$14.06948,061+$0.0984 (+0.70%)
$13.53$13.971$13.53$13.9713,680+$0.5315 (+3.95%)
$13.835$14.02$13.29$13.43959,862-$0.0174 (-0.13%)
$13.64$13.669$13.09$13.45693,397-$0.5017 (-3.59%)
$14.11$14.27$13.944$13.95867,691-$0.4314 (-3.00%)
$14.83$14.84$14.39$14.393,228-$0.0237 (-0.16%)
$15.04$15.04$14.4137$14.413710,049-$1.0544 (-6.82%)
$15.87$16.109$15.44$15.46811,601-$0.3539 (-2.24%)
$15.83$15.83$15.625$15.8221,987-$0.2058 (-1.28%)
$16.4264$16.539$15.995$16.02784,309+$1.0654 (+7.12%)
$15.03$15.351$14.9624$14.96243,292-$0.2915 (-1.91%)
$15.05$15.29$14.91$15.25396,296+$0.5826 (+3.97%)
$15.12$15.13$14.6713$14.67134,548-$0.3938 (-2.61%)
$15.04$15.0651$14.71$15.06514,820-$0.1087 (-0.72%)
$15.23$15.31$15.1738$15.17387,684+$1.2247 (+8.78%)
$14.43$14.43$13.465$13.949114,994-$1.6866 (-10.79%)

Verified data

Trading days shown
60
Coverage start
June 5, 2026
Coverage end
August 31, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the 21Shares Sui Staking ETF company profile.Review 21Shares Sui Staking ETF valuation and profitability metrics.

Read the frequently asked questions.

What is 21Shares Sui Staking ETF's latest verified closing price?

21Shares Sui Staking ETF closed at $14.56 on August 31, 2026.

What period does 21Shares Sui Staking ETF's price history cover?

The page shows 60 verified sessions from June 5, 2026 through August 31, 2026.

What data is included in 21Shares Sui Staking ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does 21Shares Sui Staking ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for 21Shares Sui Staking ETF's daily prices?

Daily aggregate prices are provided by Polygon.