Bernstein International Strat Eqs SCB (STESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.10
-0.04 (-0.23%)
Oct 22, 2025, 4:00 PM EDT
STESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.82% |
| Oct 22, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.23% |
| Oct 21, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.92% |
| Oct 20, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.11% |
| Oct 17, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.06% |
| Oct 16, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.29% |
| Oct 15, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.47% |
| Oct 14, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.24% |
| Oct 13, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.68% |
| Oct 10, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -2.69% |
| Oct 9, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -1.04% |
| Oct 8, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.93% |
| Oct 7, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.87% |
| Oct 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% |
| Oct 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.53% |
| Oct 2, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.41% |
| Oct 1, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.65% |
| Sep 30, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.83% |
| Sep 29, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.54% |
| Sep 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.30% |
| Sep 25, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.66% |
| Sep 24, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.24% |
| Sep 23, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.24% |
| Sep 22, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.54% |
| Sep 19, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.36% |
| Sep 18, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.42% |
| Sep 17, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.48% |
| Sep 16, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.12% |
| Sep 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.48% |
| Sep 12, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| Sep 11, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 1.15% |
| Sep 10, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.92% |
| Sep 9, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.12% |
| Sep 8, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 1.05% |
| 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% |