Cboe BZX · TEND · ETF
iShares Large Cap 10% Target Buffer Dec ETF (TEND) ETF price history
Every Cboe BZX trading session of iShares Large Cap 10% Target Buffer Dec ETF from Oct 8, 2025 to Sep 28, 2026: 244 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TEND adjusted close, 2025 to 2026
- $28.18
- All time high, 2026
- $28.27
- 52 week high, $24.24 low
- 244
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
TEND key facts
- iShares Large Cap 10% Target Buffer Dec ETF (TEND) closed at $28.04 on Sep 28, 2026 on Cboe BZX.
- TEND's all time high close is $28.18, set on Sep 22, 2026; its all time low close is $24.24 on Mar 30, 2026.
- TEND's 52 week range is $24.24 to $28.27.
- TEND's deepest drawdown was -5.9% from Feb 9, 2026 to Mar 30, 2026.
- DataCedar holds 244 daily sessions of TEND history from Oct 8, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TEND price chart, 2025 to 2026
TEND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | +4.2% |
| 6 months | +15.5% |
| Year to date | +9.5% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 8, 2025 | +12.1% |
TEND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.18 on Sep 22, 2026
- All time low close
- $24.24 on Mar 30, 2026
- 52 week high
- $28.27 on Sep 8, 2026
- 52 week low
- $24.24 on Mar 30, 2026
- Deepest drawdown
- -5.9% from Feb 9, 2026 to Mar 30, 2026, recovered Apr 14, 2026
- Best single session
- +2.1% on Mar 31, 2026
- Worst single session
- -1.4% on Jan 20, 2026
- Volatility, 1 year annualised
- 7.8%
- Sessions closing higher, 1 year
- 56%
TEND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Oct 8, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.55 | $28.27 | $24.24 | $28.04 | +10.2% | 15.9M | 185 |
| 2025 | $25.04 | $25.66 | $24.74 | $25.45 | n/a | 10.4M | 59 |
TEND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $28.04 | +0.4% |
| August 2026 | $27.94 | +1.9% |
| July 2026 | $27.42 | +0.7% |
| June 2026 | $27.24 | +0.1% |
| May 2026 | $27.22 | +2.8% |
| April 2026 | $26.48 | +7.0% |
| March 2026 | $24.75 | -3.3% |
| February 2026 | $25.60 | -0.4% |
| January 2026 | $25.69 | +0.9% |
| December 2025 | $25.45 | +0.5% |
| November 2025 | $25.32 | +0.5% |
| October 2025 | $25.20 | n/a |
About the TEND data
Daily bars. 244 sessions from Oct 8, 2025 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 8, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TEND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- TELG Leverage Shares 2X Long TEL Daily ETF
- TEMC Corgi TEM 2x Daily ETF
- TEMT Tradr 2X Long TEM Daily ETF
- TEMX Touchstone Sands Capital Emerging Markets ex-China Growth ETF
- TENJ iShares Large Cap 10% Target Buffer Jun ETF
- TENM iShares Large Cap 10% Target Buffer Mar ETF
- TERC Corgi TER 2x Daily ETF
- TESC Corgi TSLA 2x Daily ETF
Common questions
TEND share price history
