iShares Large Cap 10% Target Buffer Sep ETF (STEN)
BATS: STEN · Real-Time Price · USD
0.00
0.00 (0.00%)
Apr 6, 2026, 9:53 AM EDT - Market open
STEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.91 | 24.96 | 24.91 | 24.94 | 24.94 | 0.04% | 1,013 |
| Apr 1, 2026 | 24.95 | 25.00 | 24.93 | 24.93 | 24.93 | 0.55% | 6,231 |
| Mar 31, 2026 | 24.59 | 24.97 | 24.59 | 24.79 | 24.79 | 1.97% | 11,277 |
| Mar 30, 2026 | 24.40 | 24.47 | 24.29 | 24.31 | 24.31 | -0.25% | 6,669 |
| Mar 27, 2026 | 24.52 | 24.57 | 24.37 | 24.38 | 24.38 | -1.19% | 3,432 |
| Mar 26, 2026 | 24.91 | 24.91 | 24.67 | 24.67 | 24.67 | -1.37% | 4,297 |
| Mar 25, 2026 | 24.99 | 25.02 | 24.99 | 25.01 | 25.01 | 0.51% | 1,442 |
| Mar 24, 2026 | 24.97 | 24.98 | 24.88 | 24.88 | 24.88 | -0.46% | 24,259 |
| Mar 23, 2026 | 24.98 | 25.00 | 24.98 | 25.00 | 25.00 | 1.04% | 5,258 |
| Mar 20, 2026 | 24.76 | 24.76 | 24.71 | 24.74 | 24.74 | -1.13% | 8,839 |
| Mar 19, 2026 | 24.93 | 25.08 | 24.93 | 25.03 | 25.03 | -0.16% | 32,369 |
| Mar 18, 2026 | 25.20 | 25.20 | 25.07 | 25.07 | 25.06 | -0.99% | 3,539 |
| Mar 17, 2026 | 25.39 | 25.39 | 25.32 | 25.32 | 25.32 | 0.19% | 609 |
| Mar 16, 2026 | 25.21 | 25.30 | 25.21 | 25.27 | 25.27 | 0.71% | 643 |
| Mar 13, 2026 | 25.17 | 25.17 | 25.09 | 25.09 | 25.09 | -0.43% | 4,196 |
| Mar 12, 2026 | 25.35 | 25.35 | 25.20 | 25.20 | 25.20 | -1.07% | 5,700 |
| Mar 11, 2026 | 25.48 | 25.48 | 25.43 | 25.47 | 25.47 | - | 2,582 |
| Mar 10, 2026 | 25.59 | 25.59 | 25.47 | 25.47 | 25.47 | -0.17% | 763 |
| Mar 9, 2026 | 25.23 | 25.52 | 25.21 | 25.52 | 25.51 | 0.63% | 17,715 |
| Mar 6, 2026 | 25.35 | 25.45 | 25.35 | 25.36 | 25.36 | -0.95% | 12,524 |
| Mar 5, 2026 | 25.64 | 25.64 | 25.53 | 25.60 | 25.60 | -0.49% | 4,834 |
| Mar 4, 2026 | 25.72 | 25.75 | 25.65 | 25.72 | 25.72 | 0.61% | 2,240 |
| Mar 3, 2026 | 25.32 | 25.62 | 25.32 | 25.57 | 25.57 | -0.68% | 5,672 |
| Mar 2, 2026 | 25.64 | 25.74 | 25.64 | 25.74 | 25.74 | 0.12% | 6,552 |
| Feb 27, 2026 | 25.61 | 25.74 | 25.61 | 25.71 | 25.71 | -0.32% | 6,896 |
| Feb 26, 2026 | 25.83 | 25.84 | 25.72 | 25.80 | 25.80 | -0.46% | 1,652 |
| Feb 25, 2026 | 25.85 | 25.93 | 25.85 | 25.92 | 25.92 | 0.62% | 1,407 |
| Feb 24, 2026 | 25.68 | 25.76 | 25.68 | 25.76 | 25.76 | 0.68% | 1,072 |
| Feb 23, 2026 | 25.68 | 25.68 | 25.58 | 25.58 | 25.58 | -0.85% | 9,772 |
| Feb 20, 2026 | 25.70 | 25.81 | 25.70 | 25.80 | 25.80 | 0.58% | 28,140 |
| Feb 19, 2026 | 25.64 | 25.70 | 25.63 | 25.65 | 25.65 | -0.32% | 7,583 |
| Feb 18, 2026 | 25.64 | 25.81 | 25.64 | 25.74 | 25.74 | 0.54% | 13,752 |
| Feb 17, 2026 | 25.45 | 25.65 | 25.45 | 25.60 | 25.60 | 0.07% | 17,236 |
| Feb 13, 2026 | 25.60 | 25.74 | 25.56 | 25.58 | 25.58 | 0.06% | 62,845 |
| Feb 12, 2026 | 25.88 | 25.88 | 25.56 | 25.56 | 25.56 | -1.16% | 12,116 |
| Feb 11, 2026 | 25.94 | 25.94 | 25.84 | 25.86 | 25.86 | 0.03% | 959 |
| Feb 10, 2026 | 25.92 | 25.92 | 25.86 | 25.86 | 25.86 | -0.25% | 277 |
| Feb 9, 2026 | 25.94 | 25.95 | 25.90 | 25.92 | 25.92 | 0.31% | 10,652 |
| Feb 6, 2026 | 25.76 | 25.84 | 25.76 | 25.84 | 25.84 | 1.50% | 1,310 |
| Feb 5, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.89% | 56 |
| Feb 4, 2026 | 25.76 | 25.76 | 25.57 | 25.69 | 25.69 | -0.33% | 4,490 |
| Feb 3, 2026 | 25.84 | 25.86 | 25.72 | 25.77 | 25.77 | -0.59% | 6,700 |
| Feb 2, 2026 | 25.95 | 25.98 | 25.89 | 25.93 | 25.93 | 0.41% | 13,875 |
| Jan 30, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.25% | 19 |
| Jan 29, 2026 | 25.72 | 25.89 | 25.72 | 25.89 | 25.89 | -0.13% | 6,131 |
| Jan 28, 2026 | 25.90 | 25.95 | 25.90 | 25.92 | 25.92 | 0.02% | 1,387 |
| Jan 27, 2026 | 25.90 | 25.92 | 25.90 | 25.92 | 25.92 | 0.31% | 114 |
| Jan 26, 2026 | 25.86 | 25.86 | 25.81 | 25.84 | 25.84 | 0.41% | 28,465 |
| Jan 23, 2026 | 25.74 | 25.79 | 25.73 | 25.73 | 25.73 | 0.08% | 8,657 |
| Jan 22, 2026 | 25.73 | 25.79 | 25.71 | 25.71 | 25.71 | 0.25% | 4,425 |