MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
STEN — iShares Large Cap 10% Target Buffer Sep ETF
Cboe BZXiShares Large Cap 10% Target Buffer Sep ETF
$28.74
-0.03(-0.11%)
- O
- 28.72
- H
- 28.74
- L
- 28.69
- V
- 4.58K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$28.74
Period Return+14.43%
Period High$28.97
Period Low$24.29
Avg Daily Volume22.8K
Total Trading Days256
STEN — Historical OHLCV Price & Volume Table
Oct 1, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $28.72 | $28.74 | $28.69 | $28.74 | $-0.03 | -0.11% | 4,583 | $28.71 | $28.69 $28.74 |
| Oct 6, 2026 | $28.76 | $28.82 | $28.76 | $28.77 | +$0.12 | +0.41% | 13,786 | $28.80 | $28.76 $28.82 |
| Oct 5, 2026 | $28.58 | $28.70 | $28.58 | $28.65 | +$0.09 | +0.33% | 3,799 | $28.67 | $28.58 $28.70 |
| Oct 2, 2026 | $28.59 | $28.62 | $28.53 | $28.56 | +$0.12 | +0.42% | 31,704 | $28.57 | $28.53 $28.62 |
| Oct 1, 2026 | $28.46 | $28.48 | $28.30 | $28.44 | +$0.03 | +0.11% | 20,660 | $28.41 | $28.30 $28.48 |
| Sep 30, 2026 | $28.57 | $28.65 | $28.36 | $28.41 | +$0.00 | +0.00% | 117,430 | $28.55 | $28.36 $28.65 |
| Sep 29, 2026 | $28.46 | $28.48 | $28.38 | $28.41 | $-0.05 | -0.18% | 43,529 | $28.41 | $28.38 $28.48 |
| Sep 28, 2026 | $28.55 | $28.70 | $28.46 | $28.46 | $-0.20 | -0.70% | 24,238 | $28.54 | $28.46 $28.70 |
| Sep 25, 2026 | $28.66 | $28.66 | $28.66 | $28.66 | +$0.14 | +0.49% | 129 | $28.65 | $28.66 $28.66 |
| Sep 24, 2026 | $28.48 | $28.52 | $28.46 | $28.52 | $-0.01 | -0.04% | 1,180 | $28.47 | $28.46 $28.52 |
| Sep 23, 2026 | $28.53 | $28.53 | $28.53 | $28.53 | $-0.18 | -0.63% | 115 | $28.54 | $28.53 $28.53 |
| Sep 22, 2026 | $28.71 | $28.71 | $28.71 | $28.71 | $-0.03 | -0.09% | 118 | $28.71 | $28.71 $28.71 |
| Sep 21, 2026 | $28.62 | $28.74 | $28.62 | $28.74 | +$0.39 | +1.38% | 137 | $28.61 | $28.62 $28.74 |
| Sep 18, 2026 | $28.32 | $28.34 | $28.32 | $28.34 | +$0.03 | +0.09% | 270 | $28.32 | $28.32 $28.34 |
| Sep 17, 2026 | $28.27 | $28.32 | $28.26 | $28.32 | +$0.33 | +1.17% | 19,168 | $28.26 | $28.26 $28.32 |
| Sep 16, 2026 | $28.21 | $28.21 | $27.84 | $27.99 | $-0.11 | -0.39% | 4,872 | $28.11 | $27.84 $28.21 |
| Sep 15, 2026 | $28.29 | $28.29 | $28.10 | $28.10 | $-0.14 | -0.49% | 1,079 | $28.24 | $28.10 $28.29 |
| Sep 14, 2026 | $28.24 | $28.24 | $28.24 | $28.24 | $-0.12 | -0.41% | 34 | $28.17 | $28.24 $28.24 |
| Sep 11, 2026 | $28.37 | $28.37 | $28.35 | $28.35 | +$0.25 | +0.89% | 1,106 | $28.36 | $28.35 $28.37 |
| Sep 10, 2026 | $28.13 | $28.13 | $28.11 | $28.11 | $-0.15 | -0.53% | 1,477 | $28.13 | $28.11 $28.13 |
| Sep 9, 2026 | $28.33 | $28.33 | $28.26 | $28.26 | $-0.12 | -0.41% | 357 | $28.32 | $28.26 $28.33 |
| Sep 8, 2026 | $28.41 | $28.41 | $28.37 | $28.37 | $-0.11 | -0.38% | 242 | $28.40 | $28.37 $28.41 |
| Sep 4, 2026 | $28.48 | $28.48 | $28.48 | $28.48 | $-0.06 | -0.21% | 24 | $28.49 | $28.48 $28.48 |
| Sep 3, 2026 | $28.46 | $28.54 | $28.46 | $28.54 | +$0.21 | +0.76% | 4,764 | $28.51 | $28.46 $28.54 |
| Sep 2, 2026 | $28.23 | $28.34 | $28.22 | $28.33 | +$0.13 | +0.46% | 20,838 | $28.31 | $28.22 $28.34 |
| Sep 1, 2026 | $28.29 | $28.30 | $28.19 | $28.20 | $-0.18 | -0.63% | 5,779 | $28.25 | $28.19 $28.30 |
| Aug 31, 2026 | $28.35 | $28.38 | $28.32 | $28.38 | $-0.03 | -0.12% | 5,295 | $28.35 | $28.32 $28.38 |
| Aug 28, 2026 | $28.42 | $28.42 | $28.41 | $28.41 | $-0.03 | -0.09% | 10,549 | $28.42 | $28.41 $28.42 |
| Aug 27, 2026 | $28.40 | $28.44 | $28.40 | $28.44 | +$0.13 | +0.46% | 726 | $28.41 | $28.40 $28.44 |
| Aug 26, 2026 | $28.32 | $28.32 | $28.30 | $28.30 | +$0.01 | +0.03% | 901 | $28.31 | $28.30 $28.32 |