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%
TENJ — iShares Large Cap 10% Target Buffer Jun ETF
Cboe BZXiShares Large Cap 10% Target Buffer Jun ETF
$28.63
-0.02(-0.05%)
- O
- 28.63
- H
- 28.63
- L
- 28.63
- V
- 597
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$28.63
Period Return+14.83%
Period High$28.94
Period Low$24.35
Avg Daily Volume8.8K
Total Trading Days241
TENJ — Historical OHLCV Price & Volume Table
Oct 22, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $28.63 | $28.63 | $28.63 | $28.63 | $-0.02 | -0.05% | 597 | $28.62 | $28.63 $28.63 |
| Oct 6, 2026 | $28.69 | $28.69 | $28.65 | $28.65 | +$0.12 | +0.42% | 295 | $28.67 | $28.65 $28.69 |
| Oct 5, 2026 | $28.45 | $28.53 | $28.45 | $28.53 | +$0.08 | +0.27% | 1,420 | $28.46 | $28.45 $28.53 |
| Oct 2, 2026 | $28.44 | $28.45 | $28.38 | $28.45 | +$0.15 | +0.53% | 16,528 | $28.42 | $28.38 $28.45 |
| Oct 1, 2026 | $28.33 | $28.33 | $28.19 | $28.30 | +$0.01 | +0.04% | 16,110 | $28.26 | $28.19 $28.33 |
| Sep 30, 2026 | $28.37 | $28.37 | $28.28 | $28.29 | +$0.04 | +0.12% | 105,403 | $28.36 | $28.28 $28.37 |
| Sep 29, 2026 | $28.25 | $28.25 | $28.25 | $28.25 | $-0.02 | -0.05% | 14 | $28.27 | $28.25 $28.25 |
| Sep 28, 2026 | $28.35 | $28.35 | $28.27 | $28.27 | $-0.13 | -0.46% | 1,300 | $28.34 | $28.27 $28.35 |
| Sep 25, 2026 | $28.40 | $28.41 | $28.40 | $28.40 | +$0.10 | +0.35% | 432 | $28.40 | $28.40 $28.41 |
| Sep 24, 2026 | $28.25 | $28.31 | $28.24 | $28.30 | +$0.01 | +0.04% | 6,680 | $28.28 | $28.24 $28.31 |
| Sep 23, 2026 | $28.32 | $28.32 | $28.29 | $28.29 | $-0.15 | -0.53% | 3,715 | $28.32 | $28.29 $28.32 |
| Sep 22, 2026 | $28.43 | $28.47 | $28.43 | $28.44 | $-0.03 | -0.11% | 10,159 | $28.44 | $28.43 $28.47 |
| Sep 21, 2026 | $28.27 | $28.47 | $28.27 | $28.47 | +$0.30 | +1.05% | 8,568 | $28.31 | $28.27 $28.47 |
| Sep 18, 2026 | $28.13 | $28.17 | $28.12 | $28.17 | $-0.01 | -0.02% | 721 | $28.12 | $28.12 $28.17 |
| Sep 17, 2026 | $28.13 | $28.18 | $28.13 | $28.18 | +$0.25 | +0.90% | 1,890 | $28.16 | $28.13 $28.18 |
| Sep 16, 2026 | $28.12 | $28.12 | $27.93 | $27.93 | $-0.10 | -0.36% | 2,344 | $28.12 | $27.93 $28.12 |
| Sep 15, 2026 | $28.06 | $28.09 | $28.01 | $28.03 | $-0.09 | -0.31% | 338,491 | $28.04 | $28.01 $28.09 |
| Sep 14, 2026 | $28.06 | $28.16 | $28.06 | $28.12 | $-0.09 | -0.31% | 1,327 | $28.09 | $28.06 $28.16 |
| Sep 11, 2026 | $28.20 | $28.20 | $28.20 | $28.20 | +$0.18 | +0.66% | 193 | $28.23 | $28.20 $28.20 |
| Sep 10, 2026 | $28.04 | $28.05 | $28.02 | $28.02 | $-0.16 | -0.57% | 1,031 | $28.05 | $28.02 $28.05 |
| Sep 9, 2026 | $28.19 | $28.19 | $28.14 | $28.18 | $-0.04 | -0.15% | 9,972 | $28.16 | $28.14 $28.19 |
| Sep 8, 2026 | $28.24 | $28.29 | $28.22 | $28.22 | $-0.11 | -0.39% | 1,223 | $28.27 | $28.22 $28.29 |
| Sep 4, 2026 | $28.35 | $28.35 | $28.33 | $28.33 | $-0.07 | -0.25% | 1,140 | $28.35 | $28.33 $28.35 |
| Sep 3, 2026 | $28.31 | $28.41 | $28.31 | $28.41 | +$0.21 | +0.73% | 987 | $28.31 | $28.31 $28.41 |
| Sep 2, 2026 | $28.18 | $28.20 | $28.18 | $28.20 | +$0.11 | +0.38% | 193 | $28.19 | $28.18 $28.20 |
| Sep 1, 2026 | $28.16 | $28.16 | $28.09 | $28.09 | $-0.15 | -0.52% | 628 | $28.15 | $28.09 $28.16 |
| Aug 31, 2026 | $28.28 | $28.28 | $28.21 | $28.24 | $-0.03 | -0.12% | 4,837 | $28.23 | $28.21 $28.28 |
| Aug 28, 2026 | $28.30 | $28.35 | $28.28 | $28.28 | $-0.05 | -0.16% | 1,175 | $28.32 | $28.28 $28.35 |
| Aug 27, 2026 | $28.29 | $28.35 | $28.29 | $28.32 | +$0.12 | +0.41% | 2,301 | $28.32 | $28.29 $28.35 |
| Aug 26, 2026 | $28.21 | $28.21 | $28.14 | $28.20 | +$0.01 | +0.03% | 2,780 | $28.18 | $28.14 $28.21 |