Bernstein International Strat Eqs SCB (STESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.09
+0.05 (0.31%)
Sep 3, 2025, 9:30 AM EDT
STESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| Sep 4, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.62% |
| Sep 3, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.31% |
| Sep 2, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.56% |
| Aug 29, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.92% |
| Aug 28, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.49% |
| Aug 27, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.67% |
| Aug 26, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.06% |
| Aug 25, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.91% |
| Aug 22, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 1.42% |
| Aug 21, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| Aug 20, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.12% |
| Aug 19, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.55% |
| Aug 18, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.06% |
| Aug 15, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.18% |
| Aug 14, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.12% |
| Aug 13, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.74% |
| Aug 12, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 1.06% |
| Aug 11, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.50% |
| Aug 8, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.19% |
| Aug 7, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.62% |
| Aug 6, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.69% |
| Aug 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.32% |
| Aug 4, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.47% |
| Aug 1, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.70% |
| Jul 31, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.32% |
| Jul 30, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.38% |
| Jul 29, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.32% |
| Jul 28, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -1.37% |
| Jul 25, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.19% |
| Jul 24, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.19% |
| Jul 23, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.77% |
| Jul 22, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.45% |
| Jul 21, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.19% |
| Jul 18, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.06% |
| Jul 17, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.64% |
| Jul 16, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.26% |
| Jul 15, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.70% |
| Jul 14, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.32% |
| Jul 11, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.83% |
| Jul 10, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| Jul 9, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.45% |
| Jul 8, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.84% |
| Jul 7, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -1.27% |
| Jul 3, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.25% |
| Jul 2, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.19% |
| Jul 1, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.13% |
| Jun 30, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.19% |
| Jun 27, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.77% |
| Jun 26, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 1.23% |