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%
SUIS — Canary Staked SUIS ETF Shares of Beneficial Interest
NasdaqCanary Staked SUIS ETF Shares of Beneficial Interest
$29.17
-1.58(-5.13%)
- O
- 28.90
- H
- 29.22
- L
- 28.89
- V
- 4.28K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$29.17
Period Return+20.67%
Period High$34.31
Period Low$17.01
Avg Daily Volume3.0K
Total Trading Days161
SUIS — Historical OHLCV Price & Volume Table
Feb 18, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $28.90 | $29.22 | $28.89 | $29.17 | $-1.58 | -5.13% | 4,279 | $29.14 | $28.89 $29.22 |
| Oct 6, 2026 | $30.97 | $30.97 | $30.74 | $30.74 | $-0.26 | -0.83% | 2,691 | $30.89 | $30.74 $30.97 |
| Oct 5, 2026 | $31.51 | $31.51 | $30.60 | $31.00 | +$1.91 | +6.55% | 2,824 | $30.74 | $30.60 $31.51 |
| Oct 2, 2026 | $31.93 | $31.93 | $28.75 | $29.09 | $-1.72 | -5.58% | 4,442 | $29.91 | $28.75 $31.93 |
| Oct 1, 2026 | $29.80 | $30.81 | $29.33 | $30.81 | +$1.02 | +3.41% | 6,296 | $29.99 | $29.33 $30.81 |
| Sep 30, 2026 | $31.26 | $31.26 | $29.75 | $29.80 | +$0.03 | +0.11% | 7,792 | $30.65 | $29.75 $31.26 |
| Sep 29, 2026 | $30.45 | $30.45 | $29.36 | $29.76 | $-0.04 | -0.15% | 14,145 | $29.66 | $29.36 $30.45 |
| Sep 28, 2026 | $30.91 | $30.91 | $29.65 | $29.81 | +$0.07 | +0.23% | 21,808 | $30.16 | $29.65 $30.91 |
| Sep 25, 2026 | $29.30 | $29.74 | $28.65 | $29.74 | +$3.21 | +12.11% | 9,748 | $29.27 | $28.65 $29.74 |
| Sep 24, 2026 | $24.75 | $26.53 | $24.75 | $26.53 | +$1.55 | +6.19% | 4,654 | $25.69 | $24.75 $26.53 |
| Sep 23, 2026 | $26.24 | $26.27 | $24.70 | $24.98 | $-1.08 | -4.15% | 6,450 | $25.28 | $24.70 $26.27 |
| Sep 22, 2026 | $26.93 | $26.93 | $25.77 | $26.06 | $-0.55 | -2.06% | 6,591 | $26.20 | $25.77 $26.93 |
| Sep 21, 2026 | $27.49 | $27.49 | $26.22 | $26.61 | +$5.59 | +26.61% | 12,196 | $26.63 | $26.22 $27.49 |
| Sep 18, 2026 | $20.85 | $21.08 | $20.85 | $21.02 | +$2.07 | +10.95% | 8,396 | $20.89 | $20.85 $21.08 |
| Sep 17, 2026 | $18.75 | $19.03 | $18.70 | $18.94 | +$0.61 | +3.35% | 5,553 | $18.88 | $18.70 $19.03 |
| Sep 16, 2026 | $17.72 | $18.33 | $17.72 | $18.33 | +$0.40 | +2.24% | 4,370 | $17.78 | $17.72 $18.33 |
| Sep 15, 2026 | $18.35 | $18.35 | $17.80 | $17.93 | $-1.13 | -5.94% | 2,901 | $17.98 | $17.80 $18.35 |
| Sep 14, 2026 | $18.27 | $19.08 | $18.27 | $19.06 | +$0.21 | +1.10% | 1,336 | $18.77 | $18.27 $19.08 |
| Sep 11, 2026 | $19.25 | $19.42 | $18.69 | $18.85 | $-0.31 | -1.59% | 4,184 | $19.26 | $18.69 $19.42 |
| Sep 10, 2026 | $19.16 | $19.16 | $19.14 | $19.16 | $-1.23 | -6.04% | 488 | $19.16 | $19.14 $19.16 |
| Sep 9, 2026 | $21.92 | $21.92 | $20.33 | $20.39 | $-0.60 | -2.84% | 11,051 | $21.41 | $20.33 $21.92 |
| Sep 8, 2026 | $20.78 | $21.64 | $20.78 | $20.98 | +$1.29 | +6.56% | 6,729 | $21.22 | $20.78 $21.64 |
| Sep 4, 2026 | $20.06 | $20.06 | $19.45 | $19.69 | $-0.75 | -3.66% | 5,482 | $19.76 | $19.45 $20.06 |
| Sep 3, 2026 | $20.62 | $20.62 | $20.44 | $20.44 | +$1.56 | +8.24% | 448 | $20.32 | $20.44 $20.62 |
| Sep 2, 2026 | $18.74 | $18.88 | $18.74 | $18.88 | +$0.11 | +0.59% | 369 | $18.76 | $18.74 $18.88 |
| Sep 1, 2026 | $18.86 | $18.86 | $18.77 | $18.77 | $-0.06 | -0.33% | 1,093 | $18.82 | $18.77 $18.86 |
| Aug 31, 2026 | $18.70 | $18.83 | $18.62 | $18.83 | $-0.28 | -1.46% | 1,167 | $18.73 | $18.62 $18.83 |
| Aug 28, 2026 | $19.61 | $19.97 | $19.01 | $19.11 | $-1.05 | -5.22% | 5,290 | $19.30 | $19.01 $19.97 |
| Aug 27, 2026 | $20.11 | $20.52 | $20.07 | $20.17 | +$1.00 | +5.23% | 11,795 | $20.41 | $20.07 $20.52 |
| Aug 26, 2026 | $19.91 | $19.91 | $18.89 | $19.17 | $-0.96 | -4.77% | 1,807 | $19.36 | $18.89 $19.91 |