iShares Large Cap 10% Target Buffer Sep ETF (STEN)
BATS: STEN · Real-Time Price · USD
25.74
-0.06 (-0.24%)
At close: Jan 7, 2026, 4:00 PM EST
25.74
0.00 (0.00%)
After-hours: Jan 7, 2026, 8:00 PM EST
STEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 25.79 | 25.83 | 25.78 | 25.83 | - | 0.10% | 3,544 |
| Jan 6, 2026 | 25.77 | 25.80 | 25.72 | 25.80 | 25.80 | 0.37% | 2,566 |
| Jan 5, 2026 | 25.75 | 25.75 | 25.71 | 25.71 | 25.71 | 0.57% | 8,292 |
| Jan 2, 2026 | 25.55 | 25.57 | 25.54 | 25.56 | 25.56 | 0.05% | 19,253 |
| Dec 31, 2025 | 25.60 | 25.64 | 25.55 | 25.55 | 25.55 | -0.53% | 10,745 |
| Dec 30, 2025 | 25.65 | 25.72 | 25.65 | 25.69 | 25.69 | -0.01% | 4,156 |
| Dec 29, 2025 | 25.66 | 25.69 | 25.65 | 25.69 | 25.69 | -0.24% | 407 |
| Dec 26, 2025 | 25.72 | 25.87 | 25.72 | 25.75 | 25.75 | 0.01% | 2,396 |
| Dec 24, 2025 | 25.69 | 25.75 | 25.69 | 25.75 | 25.75 | 0.33% | 2,266 |
| Dec 23, 2025 | 25.65 | 25.70 | 25.63 | 25.67 | 25.67 | -0.12% | 3,444 |
| Dec 22, 2025 | 25.69 | 25.70 | 25.69 | 25.70 | 25.62 | 0.47% | 774 |
| Dec 19, 2025 | 25.51 | 25.58 | 25.50 | 25.58 | 25.50 | 0.54% | 3,391 |
| Dec 18, 2025 | 25.39 | 25.48 | 25.36 | 25.44 | 25.36 | 0.61% | 10,830 |
| Dec 17, 2025 | 25.45 | 25.49 | 25.27 | 25.29 | 25.21 | -0.80% | 104,151 |
| Dec 16, 2025 | 25.44 | 25.49 | 25.37 | 25.49 | 25.41 | -0.08% | 9,567 |
| Dec 15, 2025 | 25.59 | 25.59 | 25.48 | 25.51 | 25.43 | -0.02% | 18,433 |
| Dec 12, 2025 | 25.60 | 25.60 | 25.48 | 25.52 | 25.44 | -0.64% | 16,161 |
| Dec 11, 2025 | 25.54 | 25.71 | 25.54 | 25.68 | 25.60 | 0.11% | 57,516 |
| Dec 10, 2025 | 25.52 | 25.65 | 25.52 | 25.65 | 25.57 | 0.55% | 4,621 |
| Dec 9, 2025 | 25.57 | 25.57 | 25.51 | 25.51 | 25.43 | - | 4,644 |
| Dec 8, 2025 | 25.55 | 25.57 | 25.51 | 25.51 | 25.43 | -0.22% | 13,978 |
| Dec 5, 2025 | 25.60 | 25.60 | 25.57 | 25.57 | 25.49 | 0.12% | 140 |
| Dec 4, 2025 | 25.53 | 25.55 | 25.53 | 25.54 | 25.46 | 0.02% | 6,629 |
| Dec 3, 2025 | 25.51 | 25.55 | 25.51 | 25.53 | 25.45 | 0.22% | 1,090 |
| Dec 2, 2025 | 25.48 | 25.51 | 25.42 | 25.48 | 25.40 | 0.21% | 4,838 |
| Dec 1, 2025 | 25.40 | 25.50 | 25.40 | 25.42 | 25.34 | -0.28% | 12,970 |
| Nov 28, 2025 | 25.45 | 25.50 | 25.45 | 25.49 | 25.41 | 0.29% | 663 |
| Nov 26, 2025 | 25.36 | 25.46 | 25.36 | 25.42 | 25.34 | 0.49% | 21,888 |
| Nov 25, 2025 | 25.13 | 25.30 | 25.07 | 25.30 | 25.22 | 0.65% | 9,259 |
| Nov 24, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.05 | 1.22% | 501 |
| Nov 21, 2025 | 24.72 | 24.95 | 24.72 | 24.83 | 24.75 | 0.64% | 7,435 |
| Nov 20, 2025 | 25.15 | 25.24 | 24.67 | 24.67 | 24.60 | -1.07% | 12,887 |
| Nov 19, 2025 | 24.84 | 24.94 | 24.84 | 24.94 | 24.86 | 0.21% | 6,933 |
| Nov 18, 2025 | 24.85 | 24.98 | 24.85 | 24.89 | 24.81 | -0.28% | 1,770 |
| Nov 17, 2025 | 25.15 | 25.15 | 24.96 | 24.96 | 24.88 | -0.81% | 1,692,343 |
| Nov 14, 2025 | 25.05 | 25.18 | 25.05 | 25.16 | 25.08 | 0.09% | 36,865 |
| Nov 13, 2025 | 25.31 | 25.33 | 25.14 | 25.14 | 25.06 | -1.15% | 9,363 |
| Nov 12, 2025 | 25.42 | 25.43 | 25.39 | 25.43 | 25.35 | 0.04% | 2,734 |
| Nov 11, 2025 | 25.39 | 25.43 | 25.39 | 25.42 | 25.34 | 0.10% | 4,180 |
| Nov 10, 2025 | 25.24 | 25.40 | 25.24 | 25.39 | 25.31 | 1.07% | 803 |
| Nov 7, 2025 | 25.10 | 25.12 | 24.98 | 25.12 | 25.05 | 0.02% | 19,369 |
| Nov 6, 2025 | 25.29 | 25.29 | 25.11 | 25.12 | 25.04 | -0.79% | 13,387 |
| Nov 5, 2025 | 25.23 | 25.36 | 25.23 | 25.32 | 25.24 | 0.38% | 817 |
| Nov 4, 2025 | 25.31 | 25.31 | 25.22 | 25.22 | 25.15 | -0.73% | 25,675 |
| Nov 3, 2025 | 25.49 | 25.49 | 25.40 | 25.41 | 25.33 | 0.12% | 5,480 |
| Oct 31, 2025 | 25.42 | 25.42 | 25.33 | 25.38 | 25.30 | 0.12% | 10,182 |
| Oct 30, 2025 | 25.43 | 25.44 | 25.34 | 25.35 | 25.27 | -0.54% | 1,389 |
| Oct 29, 2025 | 25.57 | 25.58 | 25.41 | 25.49 | 25.41 | -0.21% | 8,674 |
| Oct 28, 2025 | 25.50 | 25.69 | 25.47 | 25.54 | 25.46 | 0.18% | 56,697 |
| Oct 27, 2025 | 25.47 | 25.50 | 25.44 | 25.50 | 25.42 | 0.71% | 16,963 |