iShares Large Cap 10% Target Buffer Sep ETF (STEN)
BATS: STEN · Real-Time Price · USD
25.82
-0.07 (-0.27%)
Jan 30, 2026, 4:00 PM EST - Market closed
STEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 25.47 | 25.65 | 25.47 | 25.65 | 25.65 | 0.81% | 4,110 |
| Jan 20, 2026 | 25.55 | 25.62 | 25.44 | 25.44 | 25.44 | -1.56% | 23,721 |
| Jan 16, 2026 | 25.84 | 25.86 | 25.83 | 25.84 | 25.84 | 0.24% | 5,433 |
| Jan 15, 2026 | 25.87 | 25.88 | 25.78 | 25.78 | 25.78 | 0.19% | 1,744 |
| Jan 14, 2026 | 25.75 | 25.75 | 25.67 | 25.73 | 25.73 | -0.47% | 4,451 |
| Jan 13, 2026 | 25.85 | 25.86 | 25.85 | 25.85 | 25.85 | -0.19% | 426 |
| Jan 12, 2026 | 25.88 | 25.90 | 25.86 | 25.90 | 25.90 | 0.10% | 12,466 |
| Jan 9, 2026 | 25.84 | 25.88 | 25.84 | 25.88 | 25.88 | 0.49% | 199 |
| Jan 8, 2026 | 25.76 | 25.76 | 25.75 | 25.75 | 25.75 | 0.04% | 183 |
| Jan 7, 2026 | 25.79 | 25.83 | 25.74 | 25.74 | 25.74 | -0.24% | 3,793 |
| 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 |