American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

iShares Large Cap 10% Target Buffer Sep ETF

STEN Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

STEN historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of STEN by members of U.S. Congress

Politician Type Traded
Michael T. McCaul House / R Sale $1,001 - $15,000 Dec 23, 2015
Michael T. McCaul House / R Sale $1,001 - $15,000 Dec 23, 2015
Michael T. McCaul House / R Sale $1,001 - $15,000 Dec 22, 2015
Michael T. McCaul House / R Sale $1,001 - $15,000 Dec 22, 2015
STEN Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
STEN Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
STEN Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in STEN holdings by institutional investors

Insider Trading

Quarterly net insider trading by STEN's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for STEN

Quiver Logo

No former government officials on record as having lobbied for STEN

Revolving Door Dashboard
Corporate Lobbying

STEN Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

STEN Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
STEN Income Statement
STEN Balance Sheet
STEN Cash Flow
U.S. Patents

New STEN patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to STEN from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
STEN News

Recent insights relating to STEN

CNBC Recommendations

Recent picks made for STEN stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in STEN

STEN Analyst Ratings

STEN Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
STEN Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $STEN stock a Buy, Sell, or Hold?

  • What is the price target for $STEN stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

STEN Top Shareholders
Shareholder
Shares Held
STEN Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $STEN stock?

  • Who owns the most shares of $STEN stock?

  • What funds own $STEN stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

STEN Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view STEN Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About STEN

No description available

iShares Large Cap 10% Target Buffer Sep ETF (STEN) Historical Stock Prices

iShares Large Cap 10% Target Buffer Sep ETF (STEN) closed at $28.52 on September 24, 2026. Over the past year its adjusted close ranged from $24.31 to $28.73. Daily prices go back to January 21, 2014, 266 trading days in all.

  • 1 month+0.79%
  • 3 months+5.05%
  • Year to date+11.62%
  • 1 year+475,233.33%
  • 3 years+475,233.33%
  • 5 years+475,233.33%
  • Max+8,337.87%
See every congressional and insider trade on the STEN price chart

Quiver Premium charts STEN's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 24, 2026 28.48 28.52 28.45 28.52 28.52 1,179
Sep 23, 2026 28.53 28.53 28.53 28.53 28.53 114
Sep 22, 2026 28.71 28.71 28.71 28.71 28.71 118
Sep 21, 2026 28.62 28.73 28.62 28.73 28.73 136
Sep 18, 2026 28.32 28.34 28.32 28.34 28.34 269
Sep 17, 2026 28.27 28.32 28.26 28.32 28.32 19,168
Sep 16, 2026 28.20 28.20 27.84 27.99 27.99 4,872
Sep 15, 2026 28.29 28.29 28.10 28.10 28.10 1,079
Sep 14, 2026 28.24 28.24 28.24 28.24 28.24 34
Sep 11, 2026 28.37 28.37 28.35 28.35 28.35 1,106
Sep 10, 2026 28.13 28.13 28.11 28.11 28.11 1,477
Sep 9, 2026 28.33 28.33 28.25 28.25 28.25 357
Sep 8, 2026 28.41 28.41 28.37 28.37 28.37 242
Sep 4, 2026 28.48 28.48 28.48 28.48 28.48 24
Sep 3, 2026 28.46 28.54 28.46 28.54 28.54 4,764
Sep 2, 2026 28.23 28.34 28.22 28.33 28.33 20,837
Sep 1, 2026 28.29 28.30 28.19 28.20 28.20 5,779
Aug 31, 2026 28.35 28.38 28.32 28.38 28.38 5,295
Aug 28, 2026 28.42 28.42 28.41 28.41 28.41 10,549
Aug 27, 2026 28.40 28.43 28.40 28.43 28.43 725
Aug 26, 2026 28.32 28.32 28.30 28.30 28.30 900
Aug 25, 2026 28.30 28.30 28.30 28.30 28.30 65
Aug 24, 2026 28.28 28.28 28.23 28.23 28.23 133
Aug 21, 2026 28.26 28.26 28.26 28.26 28.26 25
Aug 20, 2026 28.25 28.25 28.17 28.17 28.17 535
Aug 19, 2026 28.33 28.33 28.32 28.32 28.32 230
Aug 18, 2026 28.28 28.28 28.28 28.28 28.28 121
Aug 17, 2026 28.39 28.39 28.39 28.39 28.39 32
Aug 14, 2026 28.48 28.48 28.43 28.43 28.43 2,014
Aug 13, 2026 28.41 28.44 28.41 28.43 28.43 420
Aug 12, 2026 28.34 28.34 28.34 28.34 28.34 12
Aug 11, 2026 28.34 28.34 28.28 28.28 28.28 6,416
Aug 10, 2026 28.35 28.35 28.31 28.31 28.31 6,367
Aug 7, 2026 28.29 28.32 28.29 28.32 28.32 711
Aug 6, 2026 28.21 28.21 28.21 28.21 28.21 20
Aug 5, 2026 28.29 28.29 28.23 28.24 28.24 71,252
Aug 4, 2026 28.15 28.25 28.15 28.23 28.23 2,799
Aug 3, 2026 27.87 27.96 27.87 27.96 27.96 1,497
Jul 31, 2026 27.72 27.72 27.72 27.72 27.72 11
Jul 30, 2026 27.45 27.52 27.45 27.52 27.52 350
Jul 29, 2026 27.27 27.35 27.17 27.17 27.17 1,736
Jul 28, 2026 27.41 27.51 27.41 27.51 27.51 326
Jul 27, 2026 27.42 27.45 27.38 27.45 27.45 679
Jul 24, 2026 27.44 27.44 27.41 27.42 27.42 488
Jul 23, 2026 27.39 27.39 27.39 27.39 27.39 220
Jul 22, 2026 27.72 27.72 27.68 27.68 27.68 650
Jul 21, 2026 27.69 27.69 27.69 27.69 27.69 133
Jul 20, 2026 27.51 27.51 27.51 27.51 27.51 10
Jul 17, 2026 27.54 27.54 27.54 27.54 27.54 1,584
Jul 16, 2026 27.73 27.78 27.70 27.71 27.71 2,402
Jul 15, 2026 27.75 27.79 27.75 27.79 27.79 1,192
Jul 14, 2026 27.69 27.75 27.69 27.75 27.75 1,248
Jul 13, 2026 27.74 27.74 27.66 27.66 27.66 11,981
Jul 10, 2026 27.72 27.79 27.70 27.79 27.79 2,607
Jul 9, 2026 27.65 27.71 27.59 27.71 27.71 898
Jul 8, 2026 27.50 27.58 27.45 27.58 27.58 1,448
Jul 7, 2026 27.59 27.64 27.59 27.60 27.60 1,061
Jul 6, 2026 27.60 27.70 27.60 27.68 27.68 857
Jul 2, 2026 27.64 27.64 27.42 27.52 27.52 813
Jul 1, 2026 27.53 27.58 27.53 27.54 27.54 606
Jun 30, 2026 27.45 27.55 27.43 27.55 27.55 3,344
Jun 29, 2026 27.21 27.38 27.21 27.38 27.38 175
Jun 26, 2026 27.18 27.18 27.16 27.16 27.16 7,639
Jun 25, 2026 27.23 27.23 27.15 27.15 27.15 483
Jun 24, 2026 27.28 27.34 27.16 27.16 27.16 2,416
Jun 23, 2026 27.30 27.30 27.22 27.22 27.22 3,822
Jun 22, 2026 27.59 27.59 27.46 27.46 27.46 222
Jun 18, 2026 27.50 27.51 27.48 27.51 27.51 10,727
Jun 17, 2026 27.56 27.57 27.30 27.30 27.30 25,956
Jun 16, 2026 27.55 27.57 27.52 27.52 27.52 809
Jun 15, 2026 27.55 27.59 27.55 27.59 27.59 2,762
Jun 12, 2026 27.15 27.29 27.15 27.29 27.29 10,953
Jun 11, 2026 26.96 27.19 26.90 27.19 27.19 12,177
Jun 10, 2026 27.02 27.05 26.91 26.91 26.91 3,220
Jun 9, 2026 27.38 27.38 26.97 27.14 27.14 12,004
Jun 8, 2026 27.32 27.32 27.23 27.23 27.23 1,092
Jun 5, 2026 27.49 27.49 27.21 27.21 27.21 159
Jun 4, 2026 27.53 27.64 27.53 27.61 27.61 2,639
Jun 3, 2026 27.55 27.59 27.52 27.54 27.54 15,665
Jun 2, 2026 27.64 27.64 27.62 27.62 27.62 4,830
Jun 1, 2026 27.54 27.61 27.54 27.61 27.61 3,375
May 29, 2026 27.54 27.60 27.54 27.57 27.57 2,682
May 28, 2026 27.51 27.51 27.51 27.51 27.51 8
May 27, 2026 27.39 27.42 27.39 27.42 27.42 299
May 26, 2026 27.39 27.41 27.39 27.41 27.41 2,010
May 22, 2026 27.31 27.31 27.31 27.31 27.31 10
May 21, 2026 27.25 27.25 27.25 27.25 27.25 205
May 20, 2026 27.09 27.19 27.09 27.19 27.19 604
May 19, 2026 27.05 27.14 27.03 27.03 27.03 3,595
May 18, 2026 27.19 27.20 27.14 27.15 27.15 8,151
May 15, 2026 27.13 27.13 27.13 27.13 27.13 10
May 14, 2026 27.30 27.30 27.30 27.30 27.30 1,135
May 13, 2026 27.19 27.19 27.19 27.19 27.19 203
May 12, 2026 27.05 27.12 27.02 27.12 27.12 804
May 11, 2026 27.11 27.11 27.11 27.11 27.11 228
May 8, 2026 27.01 27.10 27.01 27.10 27.10 9,250
May 7, 2026 27.04 27.07 26.94 26.97 26.97 11,034
May 6, 2026 26.96 27.03 26.96 27.03 27.03 3,301
May 5, 2026 26.74 26.81 26.74 26.81 26.81 816
May 4, 2026 26.66 26.66 26.66 26.66 26.66 5
May 1, 2026 26.76 26.83 26.75 26.75 26.75 2,912
Apr 30, 2026 26.69 26.70 26.67 26.70 26.70 1,452
Apr 29, 2026 26.52 26.52 26.43 26.50 26.50 86,071
Apr 28, 2026 26.51 26.51 26.50 26.50 26.50 203
Apr 27, 2026 26.57 26.59 26.57 26.59 26.59 3,234
Apr 24, 2026 26.42 26.55 26.42 26.55 26.55 2,919
Apr 23, 2026 26.47 26.47 26.29 26.40 26.40 4,943
Apr 22, 2026 26.46 26.46 26.46 26.46 26.46 637
Apr 21, 2026 26.44 26.44 26.28 26.28 26.28 2,449
Apr 20, 2026 26.39 26.39 26.39 26.39 26.39 58
Apr 17, 2026 26.41 26.44 26.41 26.44 26.44 3,611
Apr 16, 2026 26.21 26.23 26.21 26.23 26.23 477
Apr 15, 2026 26.05 26.17 26.05 26.17 26.17 3,033
Apr 14, 2026 25.95 26.04 25.95 26.02 26.02 561
Apr 13, 2026 25.62 25.81 25.62 25.81 25.81 4,387
Apr 10, 2026 25.63 25.63 25.59 25.60 25.60 363
Apr 9, 2026 25.36 25.64 25.36 25.64 25.64 16,479
Apr 8, 2026 25.47 25.51 25.47 25.50 25.50 10,047
Apr 7, 2026 24.92 25.04 24.92 25.04 25.04 312
Apr 6, 2026 25.00 25.04 24.98 25.04 25.04 913
Apr 2, 2026 24.91 24.96 24.91 24.94 24.94 1,013
Apr 1, 2026 24.95 25.00 24.93 24.93 24.93 6,231
Mar 31, 2026 24.59 24.97 24.59 24.79 24.79 11,277
Mar 30, 2026 24.40 24.47 24.29 24.31 24.31 6,669
Mar 27, 2026 24.52 24.57 24.37 24.38 24.38 3,432
Mar 26, 2026 24.91 24.91 24.67 24.67 24.67 4,297
Mar 25, 2026 24.98 25.02 24.98 25.01 25.01 1,442
Mar 24, 2026 24.97 24.98 24.88 24.88 24.88 24,259
Mar 23, 2026 24.98 25.00 24.98 25.00 25.00 5,258
Mar 20, 2026 24.76 24.76 24.71 24.74 24.74 8,839
Mar 19, 2026 24.93 25.08 24.93 25.03 25.03 32,369
Mar 18, 2026 25.20 25.20 25.06 25.06 25.06 3,539
Mar 17, 2026 25.39 25.39 25.32 25.32 25.32 609
Mar 16, 2026 25.21 25.30 25.21 25.27 25.27 643
Mar 13, 2026 25.17 25.17 25.09 25.09 25.09 4,196
Mar 12, 2026 25.35 25.35 25.20 25.20 25.20 5,700
Mar 11, 2026 25.48 25.48 25.43 25.47 25.47 2,582
Mar 10, 2026 25.59 25.59 25.47 25.47 25.47 763
Mar 9, 2026 25.23 25.52 25.21 25.51 25.51 17,715
Mar 6, 2026 25.35 25.45 25.35 25.36 25.36 12,524
Mar 5, 2026 25.64 25.64 25.53 25.60 25.60 4,834
Mar 4, 2026 25.72 25.75 25.65 25.72 25.72 2,240
Mar 3, 2026 25.32 25.62 25.32 25.57 25.57 5,672
Mar 2, 2026 25.64 25.74 25.64 25.74 25.74 6,552
Feb 27, 2026 25.61 25.74 25.61 25.71 25.71 6,896
Feb 26, 2026 25.83 25.84 25.72 25.80 25.80 1,652
Feb 25, 2026 25.85 25.93 25.85 25.92 25.92 1,407
Feb 24, 2026 25.68 25.76 25.68 25.76 25.76 1,072
Feb 23, 2026 25.68 25.68 25.58 25.58 25.58 9,772
Feb 20, 2026 25.70 25.81 25.70 25.80 25.80 28,140
Feb 19, 2026 25.64 25.70 25.63 25.65 25.65 7,583
Feb 18, 2026 25.64 25.81 25.64 25.74 25.74 13,752
Feb 17, 2026 25.45 25.65 25.45 25.60 25.60 17,236
Feb 13, 2026 25.60 25.74 25.56 25.58 25.58 62,845
Feb 12, 2026 25.88 25.88 25.56 25.56 25.56 12,116
Feb 11, 2026 25.94 25.94 25.84 25.86 25.86 959
Feb 10, 2026 25.92 25.92 25.86 25.86 25.86 277
Feb 9, 2026 25.94 25.95 25.90 25.92 25.92 10,652
Feb 6, 2026 25.76 25.84 25.76 25.84 25.84 1,310
Feb 5, 2026 25.46 25.46 25.46 25.46 25.46 56
Feb 4, 2026 25.76 25.76 25.57 25.69 25.69 4,490
Feb 3, 2026 25.84 25.86 25.72 25.77 25.77 6,700
Feb 2, 2026 25.95 25.98 25.89 25.93 25.93 13,875
Jan 30, 2026 25.82 25.82 25.82 25.82 25.82 19
Jan 29, 2026 25.71 25.89 25.71 25.89 25.89 6,131
Jan 28, 2026 25.90 25.95 25.90 25.92 25.92 1,387
Jan 27, 2026 25.90 25.92 25.90 25.92 25.92 114
Jan 26, 2026 25.86 25.86 25.81 25.84 25.84 28,465
Jan 23, 2026 25.74 25.79 25.73 25.73 25.73 8,657
Jan 22, 2026 25.73 25.78 25.71 25.71 25.71 4,425
Jan 21, 2026 25.47 25.65 25.47 25.65 25.65 4,110
Jan 20, 2026 25.55 25.62 25.44 25.44 25.44 23,721
Jan 16, 2026 25.84 25.86 25.83 25.84 25.84 5,433
Jan 15, 2026 25.87 25.88 25.78 25.78 25.78 1,744
Jan 14, 2026 25.75 25.75 25.67 25.73 25.73 4,451
Jan 13, 2026 25.85 25.86 25.85 25.85 25.85 426
Jan 12, 2026 25.88 25.90 25.86 25.90 25.90 12,466
Jan 9, 2026 25.84 25.88 25.84 25.88 25.88 199
Jan 8, 2026 25.76 25.76 25.75 25.75 25.75 183
Jan 7, 2026 25.79 25.83 25.74 25.74 25.74 3,793
Jan 6, 2026 25.77 25.80 25.72 25.80 25.80 2,566
Jan 5, 2026 25.75 25.75 25.71 25.71 25.71 8,292
Jan 2, 2026 25.55 25.57 25.54 25.56 25.56 19,253
Dec 31, 2025 25.60 25.64 25.55 25.55 25.55 10,745
Dec 30, 2025 25.65 25.72 25.65 25.69 25.69 4,156
Dec 29, 2025 25.66 25.69 25.65 25.69 25.69 407
Dec 26, 2025 25.72 25.87 25.72 25.75 25.75 2,396
Dec 24, 2025 25.68 25.75 25.68 25.75 25.75 2,266
Dec 23, 2025$0.08 dividend 25.65 25.70 25.63 25.66 25.66 3,444
Dec 22, 2025 25.69 25.70 25.69 25.70 25.62 774
Dec 19, 2025 25.51 25.58 25.50 25.58 25.50 3,391
Dec 18, 2025 25.39 25.48 25.36 25.44 25.36 10,830
Dec 17, 2025 25.45 25.49 25.27 25.29 25.21 104,151
Dec 16, 2025 25.44 25.49 25.37 25.49 25.41 9,567
Dec 15, 2025 25.59 25.59 25.48 25.51 25.43 18,433
Dec 12, 2025 25.59 25.59 25.48 25.52 25.44 16,161
Dec 11, 2025 25.54 25.71 25.54 25.68 25.60 57,516
Dec 10, 2025 25.52 25.65 25.52 25.65 25.57 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 13,978
Dec 5, 2025 25.60 25.60 25.57 25.57 25.49 140
Dec 4, 2025 25.53 25.55 25.53 25.54 25.46 6,629
Dec 3, 2025 25.51 25.55 25.51 25.53 25.45 1,090
Dec 2, 2025 25.48 25.51 25.42 25.48 25.40 4,838
Dec 1, 2025 25.40 25.50 25.40 25.42 25.34 12,970
Nov 28, 2025 25.45 25.50 25.45 25.49 25.41 663
Nov 26, 2025 25.36 25.46 25.36 25.42 25.34 21,888
Nov 25, 2025 25.13 25.30 25.07 25.30 25.22 9,259
Nov 24, 2025 25.13 25.13 25.13 25.13 25.05 501
Nov 21, 2025 24.72 24.95 24.72 24.83 24.75 7,435
Nov 20, 2025 25.15 25.24 24.67 24.67 24.59 12,887
Nov 19, 2025 24.84 24.94 24.84 24.94 24.86 6,933
Nov 18, 2025 24.84 24.98 24.84 24.89 24.81 1,770
Nov 17, 2025 25.15 25.15 24.96 24.96 24.88 1,692,343
Nov 14, 2025 25.05 25.18 25.05 25.16 25.08 36,865
Nov 13, 2025 25.31 25.33 25.14 25.14 25.06 9,363
Nov 12, 2025 25.42 25.43 25.39 25.43 25.35 2,734
Nov 11, 2025 25.39 25.43 25.39 25.42 25.34 4,180
Nov 10, 2025 25.24 25.40 25.24 25.39 25.32 803
Nov 7, 2025 25.10 25.12 24.98 25.12 25.05 19,369
Nov 6, 2025 25.29 25.29 25.11 25.12 25.04 13,387
Nov 5, 2025 25.23 25.36 25.23 25.32 25.24 817
Nov 4, 2025 25.31 25.31 25.22 25.22 25.15 25,675
Nov 3, 2025 25.49 25.49 25.39 25.41 25.33 5,480
Oct 31, 2025 25.42 25.42 25.33 25.38 25.30 10,182
Oct 30, 2025 25.43 25.44 25.34 25.35 25.27 1,389
Oct 29, 2025 25.57 25.57 25.41 25.49 25.41 8,674
Oct 28, 2025 25.50 25.68 25.47 25.54 25.46 56,697
Oct 27, 2025 25.47 25.50 25.44 25.49 25.42 16,963
Oct 24, 2025 25.32 25.34 25.29 25.32 25.24 20,502
Oct 23, 2025 25.08 25.21 25.08 25.16 25.09 114,362
Oct 22, 2025 25.16 25.16 24.96 25.08 25.00 36,445
Oct 21, 2025 25.14 25.20 25.10 25.18 25.10 12,507
Oct 20, 2025 25.11 25.17 25.11 25.15 25.07 3,073
Oct 17, 2025 24.89 25.18 24.86 24.99 24.91 85,421
Oct 16, 2025 25.04 25.06 24.81 24.86 24.78 1,513,096
Oct 15, 2025 25.08 25.12 24.86 24.96 24.88 6,709
Oct 14, 2025 24.82 25.01 24.79 24.91 24.83 26,268
Oct 13, 2025 24.81 24.98 24.81 24.98 24.90 28,485
Oct 10, 2025 25.21 25.21 24.72 24.72 24.64 37,696
Oct 9, 2025 25.14 25.24 25.14 25.16 25.09 205,320
Oct 8, 2025 25.16 25.20 25.15 25.18 25.10 8,149
Oct 7, 2025 25.20 25.20 25.07 25.11 25.03 29,602
Oct 6, 2025 25.09 25.25 25.09 25.18 25.10 27,093
Oct 3, 2025 25.29 25.29 25.07 25.12 25.04 25,285
Oct 2, 2025 26.38 28.97 25.05 25.11 25.03 53,529
Oct 1, 2025 25.04 25.34 25.00 25.12 25.04 54,838

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
iShares Large Cap 10% Target Buffer Sep ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at STEN, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation