Register for real-time alerts, custom portfolio, and market movers
SUIUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.9656 | 0.0225 | 2.39% | 0.9423 | 0.9689 | 0.923 | 7,874,728.00 |
| Jun 15 2024 | 0.9431 | 0.013 | 1.40% | 0.9301 | 0.9595 | 0.926 | 8,053,568.00 |
| Jun 14 2024 | 0.9301 | -0.0376 | -3.89% | 0.9691 | 1.00 | 0.902 | 20,877,864.00 |
| Jun 13 2024 | 0.9677 | -0.0523 | -5.13% | 1.01 | 1.02 | 0.9583 | 15,371,263.00 |
| Jun 12 2024 | 1.02 | 0.030 | 2.63% | 0.9911 | 1.05 | 0.960 | 24,689,959.00 |
| Jun 11 2024 | 0.9939 | -0.0461 | -4.43% | 1.03 | 1.04 | 0.9767 | 25,290,840.00 |
| Jun 10 2024 | 1.04 | -0.050 | -4.59% | 1.09 | 1.10 | 1.03 | 38,866,827.00 |
| Jun 09 2024 | 1.09 | -0.020 | -1.80% | 1.10 | 1.13 | 1.06 | 22,827,009.00 |
| Jun 08 2024 | 1.11 | 0.030 | 2.78% | 1.08 | 1.17 | 1.06 | 38,093,533.00 |
| Jun 07 2024 | 1.08 | -0.030 | -2.70% | 1.11 | 1.17 | 0.9803 | 45,518,592.00 |
| Jun 06 2024 | 1.11 | 0.010 | 0.91% | 1.10 | 1.14 | 1.09 | 17,647,991.00 |
| Jun 05 2024 | 1.10 | 0.050 | 4.76% | 1.05 | 1.10 | 1.05 | 24,119,698.00 |
| Jun 04 2024 | 1.05 | 0.010 | 0.96% | 1.04 | 1.06 | 1.01 | 11,885,206.00 |
| Jun 03 2024 | 1.04 | 0.020 | 1.96% | 1.02 | 1.06 | 1.01 | 14,465,150.00 |
| Jun 02 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.04 | 1.01 | 9,292,038.00 |
| Jun 01 2024 | 1.02 | -0.010 | -0.97% | 1.02 | 1.04 | 1.01 | 5,699,844.00 |
| May 31 2024 | 1.03 | 0.020 | 1.98% | 1.01 | 1.03 | 0.995 | 10,556,258.00 |
| May 30 2024 | 1.01 | -0.010 | -0.98% | 1.01 | 1.04 | 0.980 | 13,230,754.00 |
| May 29 2024 | 1.02 | -0.010 | -0.97% | 1.03 | 1.05 | 1.01 | 14,307,622.00 |
| May 28 2024 | 1.03 | -0.040 | -3.74% | 1.07 | 1.08 | 1.01 | 16,829,984.00 |
| May 27 2024 | 1.07 | 0.030 | 2.88% | 1.04 | 1.08 | 1.03 | 14,031,475.00 |
| May 26 2024 | 1.04 | -0.020 | -1.89% | 1.06 | 1.07 | 1.02 | 11,200,085.00 |
| May 25 2024 | 1.06 | -0.010 | -0.93% | 1.07 | 1.08 | 1.05 | 8,497,847.00 |
| May 24 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.09 | 1.03 | 13,823,250.00 |
| May 23 2024 | 1.07 | -0.040 | -3.60% | 1.11 | 1.14 | 1.00 | 26,807,335.00 |
| May 22 2024 | 1.11 | -0.030 | -2.63% | 1.14 | 1.16 | 1.08 | 9,321,393.00 |
| May 21 2024 | 1.14 | -0.010 | -0.87% | 1.14 | 1.17 | 1.12 | 24,200,516.00 |
| May 20 2024 | 1.15 | 0.120 | 11.65% | 1.03 | 1.15 | 1.01 | 39,506,006.00 |
| May 19 2024 | 1.03 | -0.050 | -4.63% | 1.08 | 1.09 | 1.02 | 11,867,953.00 |
| May 18 2024 | 1.08 | 0.00 | 0.00% | 1.07 | 1.09 | 1.05 | 16,603,908.00 |
| May 17 2024 | 1.08 | 0.050 | 4.85% | 1.02 | 1.11 | 1.01 | 27,595,550.00 |
| May 16 2024 | 1.03 | 0.040 | 3.80% | 0.9914 | 1.07 | 0.9758 | 32,360,695.00 |
| May 15 2024 | 0.9923 | 0.0963 | 10.75% | 0.898 | 1.03 | 0.8857 | 30,582,551.00 |
| May 14 2024 | 0.896 | -0.0711 | -7.35% | 0.9669 | 0.9764 | 0.8849 | 24,004,339.00 |
| May 13 2024 | 0.9671 | -0.0329 | -3.29% | 1.00 | 1.01 | 0.9422 | 23,031,871.00 |
| May 12 2024 | 1.00 | 0.0077 | 0.78% | 0.9985 | 1.02 | 0.9919 | 11,066,936.00 |
| May 11 2024 | 0.9923 | -0.0177 | -1.75% | 1.01 | 1.03 | 0.990 | 14,046,453.00 |
| May 10 2024 | 1.01 | -0.020 | -1.94% | 1.03 | 1.11 | 1.00 | 33,437,101.00 |
| May 09 2024 | 1.03 | 0.010 | 0.98% | 1.01 | 1.04 | 0.9737 | 23,736,866.00 |
| May 08 2024 | 1.02 | -0.060 | -5.56% | 1.08 | 1.09 | 1.00 | 22,962,616.00 |
| May 07 2024 | 1.08 | -0.020 | -1.82% | 1.09 | 1.15 | 1.08 | 30,700,711.00 |
| May 06 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.15 | 1.08 | 16,839,221.00 |
| May 05 2024 | 1.10 | 0.010 | 0.92% | 1.09 | 1.12 | 1.05 | 22,932,804.00 |
| May 04 2024 | 1.09 | -0.020 | -1.80% | 1.11 | 1.12 | 1.08 | 25,168,200.00 |
| May 03 2024 | 1.11 | -0.010 | -0.89% | 1.12 | 1.15 | 1.07 | 34,490,166.00 |
| May 02 2024 | 1.12 | -0.030 | -2.61% | 1.15 | 1.16 | 1.09 | 18,133,667.00 |
| May 01 2024 | 1.15 | 0.00 | 0.00% | 1.14 | 1.17 | 1.07 | 30,657,616.00 |
| Apr 30 2024 | 1.15 | -0.040 | -3.36% | 1.19 | 1.21 | 1.07 | 30,522,851.00 |
| Apr 29 2024 | 1.19 | -0.030 | -2.46% | 1.22 | 1.23 | 1.17 | 39,229,963.00 |
| Apr 28 2024 | 1.22 | 0.010 | 0.83% | 1.21 | 1.26 | 1.21 | 19,008,382.00 |
| Apr 27 2024 | 1.21 | 0.040 | 3.42% | 1.18 | 1.23 | 1.12 | 42,162,140.00 |
| Apr 26 2024 | 1.17 | -0.050 | -4.10% | 1.22 | 1.23 | 1.16 | 32,336,936.00 |
| Apr 25 2024 | 1.22 | -0.030 | -2.40% | 1.25 | 1.27 | 1.19 | 3,729,309.00 |
| Apr 24 2024 | 1.25 | -0.070 | -5.30% | 1.33 | 1.35 | 1.24 | 25,084,785.00 |
| Apr 23 2024 | 1.32 | -0.070 | -5.04% | 1.39 | 1.42 | 1.31 | 15,582,989.00 |
| Apr 22 2024 | 1.39 | 0.020 | 1.46% | 1.37 | 1.44 | 1.35 | 24,332,418.00 |
| Apr 21 2024 | 1.37 | -0.060 | -4.20% | 1.42 | 1.45 | 1.34 | 15,378,105.00 |
| Apr 20 2024 | 1.43 | 0.090 | 6.72% | 1.33 | 1.44 | 1.30 | 20,408,036.00 |
| Apr 19 2024 | 1.34 | 0.090 | 7.20% | 1.25 | 1.39 | 1.13 | 42,982,672.00 |
| Apr 18 2024 | 1.25 | 0.00 | 0.00% | 1.26 | 1.29 | 1.20 | 32,218,718.00 |
| Apr 17 2024 | 1.25 | 0.030 | 2.46% | 1.22 | 1.36 | 1.18 | 46,800,300.00 |
| Apr 16 2024 | 1.22 | 0.050 | 4.27% | 1.17 | 1.23 | 1.10 | 44,805,705.00 |
| Apr 15 2024 | 1.17 | -0.030 | -2.50% | 1.19 | 1.30 | 1.12 | 41,233,344.00 |
| Apr 14 2024 | 1.20 | 0.130 | 12.15% | 1.06 | 1.21 | 1.02 | 42,793,763.00 |
| Apr 13 2024 | 1.07 | -0.170 | -13.71% | 1.24 | 1.25 | 0.8763 | 69,741,105.00 |
| Apr 12 2024 | 1.24 | -0.250 | -16.78% | 1.49 | 1.51 | 1.02 | 51,637,715.00 |
| Apr 11 2024 | 1.49 | -0.030 | -1.97% | 1.51 | 1.56 | 1.48 | 22,469,307.00 |
| Apr 10 2024 | 1.52 | -0.060 | -3.80% | 1.57 | 1.58 | 1.46 | 31,673,673.00 |
| Apr 09 2024 | 1.58 | -0.130 | -7.60% | 1.71 | 1.72 | 1.57 | 23,881,307.00 |
| Apr 08 2024 | 1.71 | 0.070 | 4.27% | 1.64 | 1.72 | 1.62 | 19,587,859.00 |
| Apr 07 2024 | 1.64 | 0.010 | 0.61% | 1.63 | 1.67 | 1.62 | 15,970,261.00 |
| Apr 06 2024 | 1.63 | 0.020 | 1.24% | 1.61 | 1.65 | 1.60 | 12,304,243.00 |
| Apr 05 2024 | 1.61 | -0.070 | -4.17% | 1.68 | 1.68 | 1.54 | 24,352,266.00 |
| Apr 04 2024 | 1.68 | 0.010 | 0.60% | 1.67 | 1.74 | 1.66 | 25,032,021.00 |
| Apr 03 2024 | 1.67 | -0.070 | -4.02% | 1.73 | 1.76 | 1.64 | 34,665,049.00 |
| Apr 02 2024 | 1.74 | -0.200 | -10.31% | 1.95 | 2.01 | 1.73 | 57,485,344.00 |
| Apr 01 2024 | 1.94 | 0.020 | 1.04% | 1.91 | 2.02 | 1.80 | 60,066,778.00 |
| Mar 31 2024 | 1.92 | 0.040 | 2.13% | 1.88 | 1.93 | 1.86 | 14,375,395.00 |
| Mar 30 2024 | 1.88 | -0.030 | -1.57% | 1.91 | 1.96 | 1.87 | 15,788,044.00 |
| Mar 29 2024 | 1.91 | -0.110 | -5.45% | 2.02 | 2.15 | 1.90 | 37,352,468.00 |
| Mar 28 2024 | 2.02 | -0.060 | -2.88% | 2.08 | 2.17 | 1.96 | 39,605,328.00 |
| Mar 27 2024 | 2.08 | 0.200 | 10.64% | 1.87 | 2.18 | 1.86 | 88,913,747.00 |
| Mar 26 2024 | 1.88 | 0.180 | 10.59% | 1.70 | 1.90 | 1.70 | 41,216,028.00 |
| Mar 25 2024 | 1.70 | 0.020 | 1.19% | 1.67 | 1.75 | 1.66 | 86,417,804.00 |
| Mar 24 2024 | 1.68 | 0.020 | 1.20% | 1.65 | 1.70 | 1.62 | 23,789,717.00 |
| Mar 23 2024 | 1.66 | -0.050 | -2.92% | 1.72 | 1.74 | 1.65 | 28,137,903.00 |
| Mar 22 2024 | 1.71 | -0.110 | -6.04% | 1.81 | 1.83 | 1.68 | 58,666,415.00 |
| Mar 21 2024 | 1.82 | 0.070 | 4.00% | 1.74 | 1.95 | 1.74 | 76,786,782.00 |
| Mar 20 2024 | 1.75 | 0.090 | 5.42% | 1.64 | 1.78 | 1.50 | 64,898,672.00 |
| Mar 19 2024 | 1.66 | 0.140 | 9.21% | 1.52 | 1.74 | 1.43 | 97,480,087.00 |
