Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Stellar Etf (STLR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 17.36 17.36 17.1814 17.1814 0
19th May 2026 (Tue) 17.36 17.36 17.36 17.2239 6
18th May 2026 (Mon) 19.179 19.179 17.6058 17.6058 0
15th May 2026 (Fri) 19.179 19.179 18.5204 18.5204 0
14th May 2026 (Thu) 19.179 19.8398 19.179 19.8398 0
13th May 2026 (Wed) 19.179 19.179 19.179 19.03 150
12th May 2026 (Tue) 20.28 20.28 19.5545 19.5545 0
11th May 2026 (Mon) 20.28 20.28 20.28 20.3215 0
8th May 2026 (Fri) 19.65 19.6898 19.65 19.6898 0
7th May 2026 (Thu) 19.65 19.65 18.985 18.985 0
6th May 2026 (Wed) 19.65 19.65 19.3454 19.3454 101
5th May 2026 (Tue) 19.65 19.65 19.0754 19.0754 0
4th May 2026 (Mon) 19.65 19.65 18.8536 18.8536 100
1st May 2026 (Fri) 19.65 19.65 19.24 19.24 0
30th Apr 2026 (Thu) 19.65 19.65 19.07 19.07 0
29th Apr 2026 (Wed) 19.65 19.65 19.045 19.045 0
28th Apr 2026 (Tue) 19.65 19.65 19.4584 19.4584 0
27th Apr 2026 (Mon) 19.65 19.65 19.65 19.68 100
24th Apr 2026 (Fri) 21.35 21.35 20.8105 20.8105 10
23rd Apr 2026 (Thu) 21.35 21.35 21.35 21.0475 5,000
22nd Apr 2026 (Wed) 20.41 21.4473 20.41 21.4473 10
21st Apr 2026 (Tue) 20.41 21.147 20.41 21.147 0
20th Apr 2026 (Mon) 20.41 20.41 20.41 20.8849 0
17th Apr 2026 (Fri) 20.98 20.98 20.98 20.9753 100
16th Apr 2026 (Thu) 19.24 19.899 19.24 20.1782 300
15th Apr 2026 (Wed) 18.44 19.04 18.44 19.04 0
14th Apr 2026 (Tue) 18.44 18.57 18.44 18.57 0
13th Apr 2026 (Mon) 18.44 18.449 18.44 18.3898 301
10th Apr 2026 (Fri) 18.69 18.69 18.69 18.7875 156
9th Apr 2026 (Thu) 20.76 20.76 18.6628 18.6628 0
8th Apr 2026 (Wed) 20.76 20.76 19.0081 19.0081 0
7th Apr 2026 (Tue) 20.76 20.76 18.6273 18.6273 300
6th Apr 2026 (Mon) 20.76 20.76 18.9846 18.9846 2
3rd Apr 2026 (Fri) 20.76 20.76 19.7896 19.7896 2
2nd Apr 2026 (Thu) 20.76 20.76 19.7896 19.7896 2
1st Apr 2026 (Wed) 20.76 20.76 20.76 20.5164 4
FTSE 100 Latest
Value10,443.47
Change11.13