MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SUIL — 2x Sui ETF
Cboe BZX2x Sui ETF
$12.31
-1.59(-11.47%)
- O
- 12.15
- H
- 12.65
- L
- 12.12
- V
- 226.45K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$12.31
Period Return-25.26%
Period High$18.20
Period Low$5.00
Avg Daily Volume53.0K
Total Trading Days100
SUIL — Historical OHLCV Price & Volume Table
May 15, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $12.15 | $12.65 | $12.12 | $12.31 | $-1.59 | -11.47% | 226,445 | $12.39 | $12.12 $12.65 |
| Oct 6, 2026 | $13.78 | $14.25 | $13.65 | $13.90 | $-0.33 | -2.29% | 103,739 | $13.94 | $13.65 $14.25 |
| Oct 5, 2026 | $14.69 | $14.79 | $13.58 | $14.23 | +$1.56 | +12.31% | 580,874 | $14.36 | $13.58 $14.79 |
| Oct 2, 2026 | $14.46 | $14.82 | $12.28 | $12.67 | $-1.67 | -11.65% | 178,014 | $13.53 | $12.28 $14.82 |
| Oct 1, 2026 | $13.24 | $14.34 | $12.87 | $14.34 | +$1.09 | +8.19% | 218,628 | $13.99 | $12.87 $14.34 |
| Sep 30, 2026 | $14.40 | $14.94 | $13.25 | $13.25 | +$0.02 | +0.18% | 362,538 | $14.22 | $13.25 $14.94 |
| Sep 29, 2026 | $14.00 | $14.00 | $12.67 | $13.23 | $-0.18 | -1.34% | 560,629 | $13.33 | $12.67 $14.00 |
| Sep 28, 2026 | $14.58 | $14.64 | $13.10 | $13.41 | +$0.01 | +0.07% | 292,690 | $13.95 | $13.10 $14.64 |
| Sep 25, 2026 | $13.01 | $13.46 | $12.23 | $13.40 | +$2.62 | +24.25% | 655,366 | $12.71 | $12.23 $13.46 |
| Sep 24, 2026 | $9.81 | $10.79 | $9.81 | $10.79 | +$1.21 | +12.58% | 120,521 | $10.19 | $9.81 $10.79 |
| Sep 23, 2026 | $10.68 | $10.68 | $9.17 | $9.58 | $-0.85 | -8.11% | 222,268 | $9.75 | $9.17 $10.68 |
| Sep 22, 2026 | $10.54 | $12.00 | $10.00 | $10.43 | $-0.95 | -8.31% | 158,726 | $10.54 | $10.00 $12.00 |
| Sep 21, 2026 | $11.82 | $15.28 | $9.66 | $11.37 | +$3.97 | +53.65% | 133,738 | $11.50 | $9.66 $15.28 |
| Sep 18, 2026 | $6.32 | $7.73 | $6.01 | $7.40 | +$1.50 | +25.44% | 73,026 | $7.03 | $6.01 $7.73 |
| Sep 17, 2026 | $5.88 | $5.97 | $5.78 | $5.90 | +$0.40 | +7.27% | 8,684 | $5.89 | $5.78 $5.97 |
| Sep 16, 2026 | $5.23 | $5.52 | $5.20 | $5.50 | +$0.24 | +4.56% | 15,814 | $5.32 | $5.20 $5.52 |
| Sep 15, 2026 | $5.53 | $5.60 | $5.19 | $5.26 | $-0.74 | -12.33% | 70,080 | $5.35 | $5.19 $5.60 |
| Sep 14, 2026 | $5.81 | $6.15 | $5.76 | $6.00 | +$0.12 | +1.98% | 9,683 | $5.91 | $5.76 $6.15 |
| Sep 11, 2026 | $5.93 | $6.41 | $5.78 | $5.88 | $-0.18 | -2.92% | 43,616 | $6.18 | $5.78 $6.41 |
| Sep 10, 2026 | $6.25 | $6.30 | $6.01 | $6.06 | $-0.84 | -12.16% | 51,629 | $6.12 | $6.01 $6.30 |
| Sep 9, 2026 | $7.42 | $7.58 | $6.90 | $6.90 | $-0.55 | -7.34% | 16,734 | $7.35 | $6.90 $7.58 |
| Sep 8, 2026 | $7.21 | $7.76 | $7.21 | $7.45 | +$0.96 | +14.72% | 15,724 | $7.63 | $7.21 $7.76 |
| Sep 4, 2026 | $6.47 | $6.53 | $6.24 | $6.49 | $-0.52 | -7.35% | 43,382 | $6.41 | $6.24 $6.53 |
| Sep 3, 2026 | $6.66 | $7.11 | $6.63 | $7.01 | +$1.00 | +16.63% | 71,296 | $6.85 | $6.63 $7.11 |
| Sep 2, 2026 | $5.93 | $6.07 | $5.83 | $6.01 | +$0.06 | +1.03% | 15,217 | $5.99 | $5.83 $6.07 |
| Sep 1, 2026 | $6.05 | $6.17 | $5.74 | $5.95 | $-0.04 | -0.61% | 23,929 | $6.02 | $5.74 $6.17 |
| Aug 31, 2026 | $5.89 | $6.09 | $5.83 | $5.98 | $-0.17 | -2.77% | 25,600 | $5.95 | $5.83 $6.09 |
| Aug 28, 2026 | $6.39 | $6.77 | $6.12 | $6.15 | $-0.75 | -10.84% | 49,822 | $6.48 | $6.12 $6.77 |
| Aug 27, 2026 | $6.90 | $7.29 | $6.59 | $6.90 | +$0.55 | +8.63% | 47,371 | $7.01 | $6.59 $7.29 |
| Aug 26, 2026 | $6.43 | $6.51 | $6.07 | $6.35 | $-0.69 | -9.80% | 56,629 | $6.34 | $6.07 $6.51 |