MARKET IS OPEN
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%
STLR — Stellar ETF
Cboe BZXStellar ETF
$22.75
-1.44(-5.93%)
- O
- 23.19
- H
- 23.19
- L
- 22.71
- V
- 3.29K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$22.75
Period Return+10.84%
Period High$31.78
Period Low$17.18
Avg Daily Volume1.9K
Total Trading Days131
STLR — Historical OHLCV Price & Volume Table
Apr 1, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $23.19 | $23.19 | $22.71 | $22.75 | $-1.44 | -5.93% | 3,290 | $23.13 | $22.71 $23.19 |
| Oct 6, 2026 | $24.57 | $24.67 | $24.18 | $24.18 | $-0.19 | -0.78% | 3,091 | $24.57 | $24.18 $24.67 |
| Oct 5, 2026 | $24.92 | $24.92 | $24.18 | $24.37 | $-0.16 | -0.65% | 1,800 | $24.43 | $24.18 $24.92 |
| Oct 2, 2026 | $25.91 | $25.91 | $24.40 | $24.53 | $-0.79 | -3.12% | 1,562 | $25.42 | $24.40 $25.91 |
| Oct 1, 2026 | $25.41 | $25.41 | $25.14 | $25.32 | $-0.66 | -2.53% | 4,841 | $25.29 | $25.14 $25.41 |
| Sep 30, 2026 | $25.54 | $26.02 | $25.54 | $25.97 | +$0.33 | +1.30% | 757 | $26.14 | $25.54 $26.02 |
| Sep 29, 2026 | $26.79 | $26.79 | $25.61 | $25.64 | $-0.55 | -2.11% | 7,929 | $26.19 | $25.61 $26.79 |
| Sep 28, 2026 | $26.18 | $27.08 | $25.78 | $26.19 | +$0.75 | +2.97% | 7,468 | $26.51 | $25.78 $27.08 |
| Sep 25, 2026 | $25.71 | $25.80 | $24.98 | $25.44 | +$0.90 | +3.67% | 1,940 | $25.29 | $24.98 $25.80 |
| Sep 24, 2026 | $23.39 | $24.64 | $23.39 | $24.54 | +$1.13 | +4.83% | 2,294 | $24.03 | $23.39 $24.64 |
| Sep 23, 2026 | $23.98 | $23.98 | $23.41 | $23.41 | $-1.49 | -5.97% | 1,972 | $23.94 | $23.41 $23.98 |
| Sep 22, 2026 | $24.63 | $25.07 | $24.58 | $24.89 | +$0.13 | +0.50% | 2,388 | $24.78 | $24.58 $25.07 |
| Sep 21, 2026 | $23.60 | $24.84 | $23.30 | $24.77 | +$2.45 | +10.98% | 5,919 | $23.96 | $23.30 $24.84 |
| Sep 18, 2026 | $21.99 | $22.50 | $21.89 | $22.32 | +$0.73 | +3.39% | 12,015 | $22.24 | $21.89 $22.50 |
| Sep 17, 2026 | $21.46 | $21.70 | $21.45 | $21.59 | +$0.54 | +2.57% | 2,243 | $21.52 | $21.45 $21.70 |
| Sep 16, 2026 | $20.17 | $21.05 | $19.90 | $21.05 | +$0.27 | +1.28% | 3,040 | $20.12 | $19.90 $21.05 |
| Sep 15, 2026 | $22.84 | $22.84 | $20.60 | $20.78 | $-1.79 | -7.91% | 3,271 | $21.26 | $20.60 $22.84 |
| Sep 14, 2026 | $22.22 | $22.89 | $22.22 | $22.57 | +$1.72 | +8.27% | 2,018 | $22.54 | $22.22 $22.89 |
| Sep 11, 2026 | $21.28 | $21.38 | $20.73 | $20.84 | +$0.15 | +0.73% | 2,000 | $21.04 | $20.73 $21.38 |
| Sep 10, 2026 | $20.59 | $20.69 | $20.59 | $20.69 | $-0.61 | -2.86% | 504 | $20.61 | $20.59 $20.69 |
| Sep 9, 2026 | $21.94 | $21.94 | $21.30 | $21.30 | $-0.60 | -2.76% | 581 | $21.74 | $21.30 $21.94 |
| Sep 8, 2026 | $22.03 | $22.36 | $21.79 | $21.91 | +$1.01 | +4.81% | 947 | $22.13 | $21.79 $22.36 |
| Sep 4, 2026 | $20.73 | $20.95 | $20.73 | $20.90 | $-0.89 | -4.10% | 679 | $20.87 | $20.73 $20.95 |
| Sep 3, 2026 | $20.76 | $21.79 | $20.76 | $21.79 | +$1.65 | +8.21% | 1,855 | $21.17 | $20.76 $21.79 |
| Sep 2, 2026 | $20.20 | $20.20 | $20.14 | $20.14 | $-0.31 | -1.51% | 681 | $20.17 | $20.14 $20.20 |
| Sep 1, 2026 | $20.44 | $20.45 | $20.44 | $20.45 | $-0.23 | -1.10% | 328 | $20.46 | $20.44 $20.45 |
| Aug 31, 2026 | $20.68 | $20.68 | $20.68 | $20.68 | +$0.05 | +0.23% | 434 | $20.51 | $20.68 $20.68 |
| Aug 28, 2026 | $21.15 | $21.15 | $20.63 | $20.63 | $-1.02 | -4.71% | 1,731 | $20.80 | $20.63 $21.15 |
| Aug 27, 2026 | $21.93 | $22.07 | $21.62 | $21.65 | +$0.59 | +2.80% | 4,564 | $21.84 | $21.62 $22.07 |
| Aug 26, 2026 | $21.16 | $21.16 | $20.91 | $21.06 | $-1.06 | -4.80% | 1,167 | $21.33 | $20.91 $21.16 |