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%
TEND — iShares Large Cap 10% Target Buffer Dec ETF
Cboe BZXiShares Large Cap 10% Target Buffer Dec ETF
$28.26
-0.06(-0.21%)
- O
- 28.26
- H
- 28.26
- L
- 28.26
- V
- 4.71K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$28.26
Period Return+12.79%
Period High$28.35
Period Low$24.24
Avg Daily Volume105.7K
Total Trading Days251
TEND — Historical OHLCV Price & Volume Table
Oct 8, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $28.26 | $28.26 | $28.26 | $28.26 | $-0.06 | -0.21% | 4,709 | $28.26 | $28.26 $28.26 |
| Oct 6, 2026 | $28.35 | $28.35 | $28.32 | $28.32 | +$0.07 | +0.26% | 2,793 | $28.34 | $28.32 $28.35 |
| Oct 5, 2026 | $27.85 | $28.26 | $27.85 | $28.25 | +$0.10 | +0.34% | 103,413 | $28.26 | $27.85 $28.26 |
| Oct 2, 2026 | $28.18 | $28.18 | $28.11 | $28.15 | +$0.12 | +0.42% | 4,137 | $28.14 | $28.11 $28.18 |
| Oct 1, 2026 | $27.98 | $28.06 | $27.90 | $28.03 | +$0.02 | +0.08% | 24,038 | $27.98 | $27.90 $28.06 |
| Sep 30, 2026 | $28.10 | $28.11 | $28.01 | $28.01 | $-0.00 | -0.01% | 37,475 | $28.08 | $28.01 $28.11 |
| Sep 29, 2026 | $28.00 | $28.01 | $27.99 | $28.01 | $-0.03 | -0.09% | 34,920 | $28.00 | $27.99 $28.01 |
| Sep 28, 2026 | $28.01 | $28.10 | $28.01 | $28.04 | $-0.09 | -0.33% | 1,600 | $28.06 | $28.01 $28.10 |
| Sep 25, 2026 | $28.10 | $28.13 | $28.07 | $28.13 | +$0.06 | +0.22% | 3,070 | $28.09 | $28.07 $28.13 |
| Sep 24, 2026 | $28.00 | $28.07 | $28.00 | $28.07 | +$0.01 | +0.04% | 631 | $28.02 | $28.00 $28.07 |
| Sep 23, 2026 | $28.06 | $28.06 | $28.06 | $28.06 | $-0.12 | -0.43% | 37 | $28.09 | $28.06 $28.06 |
| Sep 22, 2026 | $28.23 | $28.23 | $28.14 | $28.18 | +$0.01 | +0.04% | 2,243 | $28.15 | $28.14 $28.23 |
| Sep 21, 2026 | $28.09 | $28.18 | $28.09 | $28.17 | +$0.23 | +0.83% | 3,621 | $28.16 | $28.09 $28.18 |
| Sep 18, 2026 | $27.84 | $27.93 | $27.84 | $27.93 | +$0.01 | +0.05% | 2,899 | $27.87 | $27.84 $27.93 |
| Sep 17, 2026 | $27.90 | $27.92 | $27.90 | $27.92 | +$0.22 | +0.81% | 1,387 | $27.90 | $27.90 $27.92 |
| Sep 16, 2026 | $27.70 | $27.70 | $27.70 | $27.70 | $-0.07 | -0.26% | 49 | $27.81 | $27.70 $27.70 |
| Sep 15, 2026 | $27.79 | $27.79 | $27.74 | $27.77 | $-0.08 | -0.28% | 2,190 | $27.76 | $27.74 $27.79 |
| Sep 14, 2026 | $27.89 | $27.89 | $27.84 | $27.84 | $-0.08 | -0.27% | 819 | $27.87 | $27.84 $27.89 |
| Sep 11, 2026 | $27.91 | $27.92 | $27.91 | $27.92 | +$0.17 | +0.62% | 316 | $27.91 | $27.91 $27.92 |
| Sep 10, 2026 | $27.75 | $27.75 | $27.75 | $27.75 | $-0.10 | -0.37% | 42 | $27.76 | $27.75 $27.75 |
| Sep 9, 2026 | $27.85 | $27.85 | $27.85 | $27.85 | $-0.07 | -0.25% | 1,806 | $27.85 | $27.85 $27.85 |
| Sep 8, 2026 | $28.27 | $28.27 | $27.92 | $27.92 | $-0.11 | -0.39% | 1,409 | $28.15 | $27.92 $28.27 |
| Sep 4, 2026 | $28.03 | $28.03 | $28.03 | $28.03 | $-0.01 | -0.03% | 4,042 | $28.03 | $28.03 $28.03 |
| Sep 3, 2026 | $27.98 | $28.05 | $27.98 | $28.04 | +$0.14 | +0.50% | 704 | $27.99 | $27.98 $28.05 |
| Sep 2, 2026 | $27.88 | $27.90 | $27.88 | $27.90 | +$0.10 | +0.34% | 5,987 | $27.88 | $27.88 $27.90 |
| Sep 1, 2026 | $27.80 | $27.84 | $27.80 | $27.81 | $-0.13 | -0.47% | 701 | $27.81 | $27.80 $27.84 |
| Aug 31, 2026 | $27.92 | $27.94 | $27.88 | $27.94 | $-0.01 | -0.03% | 2,031 | $27.89 | $27.88 $27.94 |
| Aug 28, 2026 | $27.99 | $28.05 | $27.95 | $27.95 | $-0.03 | -0.09% | 758 | $28.01 | $27.95 $28.05 |
| Aug 27, 2026 | $27.97 | $27.97 | $27.97 | $27.97 | +$0.11 | +0.39% | 1,286 | $27.97 | $27.97 $27.97 |
| Aug 26, 2026 | $27.82 | $27.86 | $27.82 | $27.86 | +$0.01 | +0.02% | 2,228 | $27.83 | $27.82 $27.86 |