Dark

STHH
STMicroelectronics NV ADRhedged
stock NYSE ETF

At Close

Jul 9, 2026 9:41:57 AM EDT

142.58USD0.000%(0.00)1,766

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 13, 2026 4:10:30 PM EDT

138.86USD-2.609%(-3.72)3

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	14.0750	14.0750	13.8820	13.8860	-3.959%	17,666	0.000%
2026-07-10	14.3000	14.4600	14.1850	14.4584	+0.191%	29,018	-3.959%
2026-07-09	14.2580	14.5120	14.2425	14.4309	+4.184%	29,305	-3.776%
2026-07-08	13.6890	13.8513	13.6890	13.8513	+1.923%	2,908	+0.251%
2026-07-07	13.9580	13.9580	13.5150	13.5900	-5.559%	71,335	+2.178%
2026-07-06	14.4930	14.6780	14.3450	14.3900	+4.420%	72,820	-3.502%
2026-07-02	14.6840	14.7580	13.5770	13.7809	-4.065%	108,973	+0.763%
2026-07-01	14.7165	14.7165	14.3649	14.3649	-4.880%	14,510	-3.334%
2026-06-30	15.0590	15.1400	14.8500	15.1019	+0.072%	33,597	-8.051%
2026-06-29	14.6970	15.0910	14.1790	15.0910	+4.566%	15,161	-7.985%
2026-06-26	14.5790	14.6870	14.3590	14.4320	-4.632%	68,266	-3.783%
2026-06-25	14.6900	15.1630	14.5620	15.1330	+4.086%	19,191	-8.240%
2026-06-24	14.3360	14.5390	14.2910	14.5390	-0.977%	15,180	-4.491%
2026-06-23	14.6040	14.6930	14.5930	14.6825	-8.116%	47,851	-5.425%
2026-06-22	16.0000	16.2570	15.9794	15.9794	+1.780%	68,095	-13.101%
2026-06-18	15.2350	15.7000	15.1840	15.7000	+6.573%	44,897	-11.554%
2026-06-17	15.1640	15.1640	14.7317	14.7317	-0.443%	38,278	-5.741%
2026-06-16	15.5780	15.5780	14.7973	14.7973	-5.622%	39,823	-6.159%
2026-06-15	15.8380	15.8380	15.6030	15.6788	+1.966%	23,069	-11.435%
2026-06-12	15.3840	15.5220	15.2720	15.3765	-0.799%	22,879	-9.693%
2026-06-11	14.8720	15.5003	14.8720	15.5003	+9.923%	42,163	-10.415%
2026-06-10	14.4850	14.6180	14.1011	14.1011	-3.169%	22,063	-1.525%
2026-06-09	15.1010	15.1480	13.6580	14.5626	-2.630%	147,006	-4.646%
2026-06-08	14.8910	15.2605	14.8400	14.9559	+5.483%	72,993	-7.154%
2026-06-05	14.5225	14.6615	13.9890	14.1785	-8.526%	92,478	-2.063%
2026-06-04	14.8740	15.5290	14.8650	15.5000	-1.979%	54,398	-10.413%
2026-06-03	15.8810	16.1040	15.6500	15.8130	+0.458%	33,478	-12.186%
2026-06-02	14.7550	15.8475	14.7550	15.7409	+15.175%	59,697	-11.784%
2026-06-01	13.6320	13.7010	13.3220	13.6670	+0.064%	232,594	+1.602%
2026-05-29	13.9870	13.9870	13.5630	13.6583	-0.655%	13,202	+1.667%
2026-05-28	13.9170	13.9170	13.4845	13.7483	+2.366%	21,862	+1.002%
2026-05-27	13.3000	13.4770	13.2300	13.4305	-4.150%	53,592	+3.392%
2026-05-26	13.8290	14.0310	13.8000	14.0120	+5.560%	33,356	-0.899%
2026-05-22	13.1850	13.4360	13.1850	13.2740	+2.015%	40,008	+4.611%
2026-05-21	12.8200	13.0118	12.7520	13.0118	+1.134%	13,452	+6.719%
2026-05-20	12.6720	12.9043	12.6350	12.8659	+5.508%	55,223	+7.929%
2026-05-19	12.0850	12.3720	11.9850	12.1942	+0.978%	28,676	+13.874%
2026-05-18	12.4930	12.4950	11.9820	12.0761	-1.037%	44,758	+14.987%
2026-05-15	12.0010	12.3130	11.9650	12.2026	-4.322%	47,277	+13.795%
2026-05-14	12.4930	12.8020	12.4930	12.7538	+2.114%	40,812	+8.877%
2026-05-13	12.0750	12.4898	11.9790	12.4898	+9.621%	13,793	+11.179%
2026-05-12	11.4860	11.4860	11.0260	11.3936	-3.269%	21,035	+21.875%
2026-05-11	11.5720	11.7787	11.5720	11.7787	+1.812%	18,710	+17.891%
2026-05-08	11.4180	11.5780	11.4180	11.5691	+4.976%	14,592	+20.027%
2026-05-07	11.3340	11.3340	11.0207	11.0207	-3.222%	13,259	+25.999%
2026-05-06	11.2120	11.3876	11.1508	11.3876	+0.873%	17,735	+21.940%
2026-05-05	11.0165	11.3305	11.0165	11.2891	+3.730%	12,347	+23.004%
2026-05-04	10.8990	10.8990	10.8770	10.8832	-0.900%	11,354	+27.591%
2026-05-01	10.8940	11.0500	10.8940	10.9820	+1.058%	21,359	+26.443%
2026-04-30	10.4600	10.8700	10.4600	10.8670	+4.346%	69,217	+27.781%
2026-04-29	10.2220	10.4470	10.2090	10.4144	+5.902%	60,619	+33.335%
2026-04-28	9.8010	9.8570	9.7500	9.8340	-1.404%	39,007	+41.204%
2026-04-27	9.8850	9.9740	9.8850	9.9740	+0.236%	19,676	+39.222%
2026-04-24	10.0630	10.0860	9.8550	9.9505	+1.195%	63,845	+39.551%
2026-04-23	9.7560	10.0330	9.7560	9.8330	+10.901%	78,935	+41.218%
2026-04-22	8.7080	8.8665	8.7080	8.8665	+1.426%	4,001	+56.612%
2026-04-21	8.7418	8.7418	8.7418	8.7418	+0.121%	2,551	+58.846%
2026-04-20	8.6730	8.7490	8.6730	8.7312	+0.375%	4,210	+59.039%
2026-04-17	8.5020	8.7050	8.4410	8.6986	+6.249%	31,110	+59.635%
2026-04-16	8.0230	8.1870	8.0150	8.1870	+2.480%	5,491	+69.610%
2026-04-15	7.9940	7.9940	7.9020	7.9889	-0.532%	11,412	+73.816%
2026-04-14	7.9450	8.0930	7.9450	8.0316	+1.135%	26,942	+72.892%
2026-04-13	7.8585	7.9415	7.8320	7.9415	+1.761%	10,843	+74.854%
2026-04-10	7.8500	7.8500	7.8041	7.8041	+0.688%	12,974	+77.932%
2026-04-09	7.6030	7.7508	7.5810	7.7508	+2.808%	7,080	+79.156%
2026-04-08	7.5391	7.5391	7.5391	7.5391	+5.753%	2,911	+84.186%
2026-04-07	7.1520	7.1520	7.1290	7.1290	+0.146%	2,520	+94.782%
2026-04-06	7.2150	7.2520	7.1186	7.1186	+3.038%	3,470	+95.066%
2026-04-02	6.6300	6.9087	6.6300	6.9087	-0.077%	7,822	+100.993%
2026-04-01	6.9590	6.9590	6.8925	6.9140	-0.133%	12,901	+100.839%
2026-03-31	6.5380	6.9232	6.5380	6.9232	+8.883%	2,519	+100.572%
2026-03-30	6.6870	6.6870	6.3584	6.3584	-2.952%	5,020	+118.388%
2026-03-27	6.5460	6.6210	6.5460	6.5518	-1.105%	2,201	+111.942%
2026-03-26	6.6930	6.8095	6.6250	6.6250	-1.010%	15,301	+109.600%
2026-03-25	6.6920	6.6926	6.6870	6.6926	+4.714%	4,472	+107.483%
2026-03-24	6.2530	6.4230	6.2530	6.3913	+1.079%	10,364	+117.264%
2026-03-23	6.3840	6.4000	6.3231	6.3231	+2.251%	2,310	+119.607%
2026-03-20	6.4790	6.4790	6.1839	6.1839	-4.493%	2,570	+124.551%
2026-03-19	6.3370	6.4748	6.3370	6.4748	-3.249%	3,030	+114.462%
2026-03-18	6.7590	6.7620	6.6922	6.6922	-1.173%	2,730	+107.495%
2026-03-17	6.8280	6.8430	6.7716	6.7716	+0.627%	2,865	+105.062%
2026-03-16	6.8110	6.8270	6.7294	6.7294	+0.491%	4,970	+106.348%
2026-03-13	6.8300	6.8300	6.6965	6.6965	-0.310%	2,160	+107.362%
2026-03-12	6.7900	6.8080	6.7173	6.7173	-1.942%	2,930	+106.720%
2026-03-11	6.8450	6.8503	6.7670	6.8503	+1.856%	4,140	+102.706%
2026-03-10	6.7520	6.8450	6.7255	6.7255	+0.021%	5,900	+106.468%
2026-03-09	6.3120	6.7241	6.2390	6.7241	+6.485%	6,670	+106.511%
2026-03-06	6.3900	6.3900	6.3146	6.3146	-5.659%	2,630	+119.903%
2026-03-05	6.7450	6.7450	6.6400	6.6934	+0.220%	7,710	+107.458%
2026-03-04	6.5180	6.6787	6.5180	6.6787	+5.014%	7,999	+107.915%
2026-03-03	6.2950	6.3598	6.2950	6.3598	-4.756%	1,864	+118.340%
2026-03-02	6.5730	6.6774	6.5730	6.6774	+0.771%	1,580	+107.955%
2026-02-27	6.6461	6.6461	6.6263	6.6263	-2.271%	3,040	+109.559%
2026-02-26	6.7470	6.7803	6.7470	6.7803	-0.505%	1,800	+104.799%
2026-02-25	6.6880	6.8147	6.6880	6.8147	+1.041%	1,490	+103.765%
2026-02-24	6.8640	6.8640	6.7445	6.7445	+0.732%	1,140	+105.886%
2026-02-23	6.6955	6.6955	6.6955	6.6955	+0.705%	400	+107.393%
2026-02-20	6.6400	6.6650	6.6400	6.6486	+0.952%	3,780	+108.856%
2026-02-19	6.6360	6.6360	6.5620	6.5859	-1.385%	4,350	+110.844%
2026-02-18	6.7180	6.7180	6.6784	6.6784	+2.183%	2,320	+107.924%
2026-02-17	6.4500	6.5360	6.3750	6.5357	-0.851%	4,460	+112.464%
2026-02-13	6.5918	6.5918	6.5918	6.5918	-0.333%	3,880	+110.656%
2026-02-12	6.8000	6.8248	6.6138	6.6138	-3.680%	2,820	+109.955%
2026-02-11	6.6730	6.8665	6.6730	6.8665	+4.798%	4,830	+102.228%
2026-02-10	6.4880	6.6300	6.4880	6.5521	+2.781%	25,650	+111.932%
2026-02-09	6.3110	6.4200	6.2860	6.3748	+8.110%	14,670	+117.826%
2026-02-06	5.8030	5.8966	5.8030	5.8966	+2.825%	5,440	+135.492%
2026-02-05	5.7400	5.7520	5.7240	5.7346	-1.039%	3,850	+142.144%
2026-02-04	5.6900	5.8400	5.6550	5.7948	+5.565%	6,880	+139.629%
2026-02-03	5.5450	5.5450	5.4100	5.4893	-3.427%	5,600	+152.965%
2026-02-02	5.6740	5.6841	5.6700	5.6841	+3.502%	5,790	+144.295%
2026-01-30	5.5970	5.6428	5.4918	5.4918	-1.267%	2,120	+152.850%
2026-01-29	5.5130	5.5623	5.4870	5.5623	-5.861%	4,720	+149.645%
2026-01-28	5.7730	5.9086	5.7730	5.9086	+4.017%	4,880	+135.013%
2026-01-27	5.6830	5.6900	5.6804	5.6804	+1.307%	3,640	+144.455%
2026-01-26	5.6250	5.6250	5.5990	5.6071	-1.902%	3,860	+147.650%
2026-01-23	5.7840	5.7840	5.6930	5.7158	-0.629%	2,630	+142.941%
2026-01-22	5.8130	5.8130	5.7520	5.7520	+1.065%	7,010	+141.412%
2026-01-21	5.5010	5.6914	5.5010	5.6914	+5.342%	8,320	+143.982%
2026-01-20	5.3710	5.4540	5.3710	5.4028	-4.136%	12,060	+157.015%
2026-01-16	5.6700	5.6700	5.6359	5.6359	+0.172%	2,160	+146.385%
2026-01-15	5.6262	5.6262	5.6262	5.6262	+0.877%	1,120	+146.810%
2026-01-14	5.6390	5.6390	5.5773	5.5773	-1.941%	2,410	+148.974%
2026-01-13	5.7340	5.7475	5.6877	5.6877	+0.397%	2,200	+144.141%
2026-01-12	5.7030	5.7030	5.6560	5.6652	-1.867%	2,500	+145.110%
2026-01-09	5.7500	5.7730	5.7430	5.7730	+3.076%	6,780	+140.534%
2026-01-08	5.6470	5.6470	5.6007	5.6007	-2.685%	7,240	+147.933%
2026-01-07	5.7290	5.7552	5.7145	5.7552	-1.636%	4,450	+141.277%
2026-01-06	5.6950	5.8509	5.6950	5.8509	+7.417%	3,280	+137.331%
2026-01-05	5.5050	5.5230	5.4469	5.4469	+0.017%	5,230	+154.934%
2026-01-02	5.4770	5.4900	5.4360	5.4460	+5.789%	54,640	+154.976%
2025-12-31	5.1980	5.1980	5.1480	5.1480	-0.645%	2,820	+169.736%
2025-12-30	5.2010	5.2250	5.1814	5.1814	+0.403%	2,100	+167.997%
2025-12-29	5.2050	5.2050	5.1606	5.1606	-0.601%	3,440	+169.077%
2025-12-26	5.1918	5.1918	5.1918	5.1918	+0.358%	1,420	+167.460%
2025-12-24	5.1700	5.1733	5.1600	5.1733	+0.266%	2,170	+168.417%
2025-12-23	5.1800	5.1800	5.1596	5.1596	+0.231%	1,320	+169.129%
2025-12-22	5.1477	5.1477	5.1477	5.1477	+0.033%	990	+169.752%
2025-12-19	5.2000	5.2000	5.1460	5.1460	+0.367%	3,460	+169.841%
2025-12-18	5.1360	5.1360	5.1272	5.1272	+1.021%	2,560	+170.830%
2025-12-17	5.2020	5.2020	5.0754	5.0754	-1.653%	2,540	+173.594%
2025-12-16	5.1760	5.1760	5.1607	5.1607	-2.143%	1,910	+169.072%
2025-12-15	5.2690	5.2737	5.2630	5.2737	+1.781%	2,120	+163.307%
2025-12-12	5.2470	5.2470	5.1814	5.1814	-0.865%	2,070	+167.997%
2025-12-11	5.1870	5.2266	5.1720	5.2266	-0.782%	12,760	+165.679%
2025-12-10	5.2350	5.2678	5.2200	5.2678	+0.900%	2,900	+163.602%
2025-12-09	5.2240	5.2240	5.2208	5.2208	+0.292%	3,650	+165.975%
2025-12-08	5.2140	5.2200	5.2056	5.2056	-0.461%	4,980	+166.751%
2025-12-05	5.2297	5.2297	5.2297	5.2297	+1.488%	2,550	+165.522%
2025-12-04	5.1440	5.1530	5.1440	5.1530	-0.256%	3,090	+169.474%
2025-12-03	5.1000	5.1662	5.1000	5.1662	+6.434%	3,790	+168.786%
2025-12-02	4.8539	4.8539	4.8539	4.8539	+3.610%	2,040	+186.079%
2025-12-01	4.6780	4.6848	4.6750	4.6848	+0.885%	2,320	+196.405%
2025-11-28	4.6140	4.6437	4.6140	4.6437	+1.044%	1,230	+199.029%
2025-11-26	4.5970	4.6030	4.5957	4.5957	+0.818%	3,160	+202.152%
2025-11-25	4.5050	4.5584	4.5050	4.5584	+1.064%	4,340	+204.624%
2025-11-24	4.4650	4.5104	4.4650	4.5104	+0.699%	5,820	+207.866%
2025-11-21	4.5170	4.5170	4.4791	4.4791	+3.446%	2,050	+210.018%
2025-11-20	4.4680	4.4680	4.3299	4.3299	-4.998%	3,300	+220.700%
2025-11-19	4.5380	4.5577	4.5280	4.5577	+0.554%	2,010	+204.671%
2025-11-18	4.4870	4.5326	4.4870	4.5326	-1.482%	2,350	+206.358%
2025-11-17	4.6750	4.6750	4.6008	4.6008	-2.192%	2,170	+201.817%
2025-11-14	4.6780	4.7230	4.6780	4.7039	-1.625%	6,440	+195.202%
2025-11-13	4.8170	4.8170	4.7816	4.7816	-1.331%	2,170	+190.405%
2025-11-12	4.8820	4.8820	4.8461	4.8461	+1.241%	1,360	+186.540%
2025-11-11	4.8190	4.8190	4.7867	4.7867	-0.660%	3,150	+190.095%
2025-11-10	4.7720	4.8185	4.7570	4.8185	+1.144%	3,040	+188.181%
2025-11-07	4.7250	4.7640	4.7250	4.7640	-0.584%	11,260	+191.478%
2025-11-06	4.8670	4.8670	4.7920	4.7920	-2.024%	3,250	+189.775%
2025-11-05	4.8230	4.9120	4.8230	4.8910	+2.344%	21,560	+183.909%
2025-11-04	4.8610	4.8830	4.7760	4.7790	-3.579%	16,090	+190.563%
2025-11-03	4.9950	4.9950	4.9410	4.9564	-0.073%	4,040	+180.163%
2025-10-31	4.9760	5.0010	4.9600	4.9600	+0.245%	2,250	+179.960%
2025-10-30	4.9850	4.9880	4.9479	4.9479	-0.425%	2,040	+180.644%
2025-10-29	5.0830	5.0830	4.9690	4.9690	-1.662%	11,140	+179.453%
2025-10-28	5.0640	5.0640	5.0530	5.0530	-1.061%	2,010	+174.807%
2025-10-27	5.0425	5.1072	5.0425	5.1072	+2.099%	4,540	+171.891%
2025-10-24	5.1140	5.1140	5.0022	5.0022	-1.937%	2,730	+177.598%
2025-10-23	5.2010	5.2060	5.1010	5.1010	-12.518%	24,000	+172.221%
2025-10-22	5.9840	5.9840	5.8309	5.8309	-4.811%	3,690	+138.145%
2025-10-21	6.1100	6.1256	6.1100	6.1256	+1.481%	2,630	+126.688%
2025-10-20	5.9560	6.0362	5.9560	6.0362	+3.576%	2,210	+130.045%
2025-10-17	5.7510	5.8278	5.7510	5.8278	-0.065%	1,110	+138.272%
2025-10-16	5.8280	5.8316	5.8280	5.8316	+0.933%	1,030	+138.116%
2025-10-15	5.7390	5.7777	5.7160	5.7777	+2.080%	3,160	+140.338%
2025-10-14	5.6600	5.6600	5.6600	5.6600	-2.115%	90	+145.336%
2025-10-13	5.6910	5.7823	5.6910	5.7823	+6.163%	3,040	+140.147%
2025-10-10	5.7600	5.7600	5.4466	5.4466	-5.626%	1,110	+154.948%
2025-10-09	5.7510	5.7713	5.7400	5.7713	-0.087%	2,020	+140.604%
2025-10-08	5.6410	5.7763	5.6410	5.7763	+2.768%	3,170	+140.396%
2025-10-07	5.7330	5.7330	5.6207	5.6207	-2.208%	2,750	+147.051%
2025-10-06	5.7940	5.7940	5.7476	5.7476	+0.752%	3,350	+141.596%
2025-10-03	5.7180	5.7180	5.7047	5.7047	-0.523%	1,510	+143.413%
2025-10-02	5.7690	5.7690	5.7347	5.7347	+2.050%	3,160	+142.140%
2025-10-01	5.6040	5.6195	5.5900	5.6195	+0.438%	4,100	+147.104%
2025-09-30	5.5500	5.5950	5.5300	5.5950	+0.528%	2,050	+148.186%
2025-09-29	5.5680	5.5880	5.5656	5.5656	+0.180%	5,190	+149.497%
2025-09-26	5.4820	5.5556	5.4820	5.5556	-1.570%	2,470	+149.946%
2025-09-25	5.6300	5.6442	5.6300	5.6442	-1.758%	1,080	+146.022%
2025-09-24	5.6780	5.7650	5.6780	5.7452	+1.945%	6,310	+141.697%
2025-09-23	5.7000	5.7230	5.6356	5.6356	+0.462%	4,580	+146.398%
2025-09-22	5.5550	5.6270	5.5550	5.6097	+2.292%	3,060	+147.536%
2025-09-19	5.4350	5.4840	5.4350	5.4840	-1.666%	1,470	+153.209%
2025-09-18	5.5500	5.5769	5.5500	5.5769	+4.599%	3,500	+148.991%
2025-09-17	5.3180	5.3317	5.3180	5.3317	+0.175%	1,010	+160.442%
2025-09-16	5.2840	5.3224	5.2840	5.3224	+0.285%	1,040	+160.897%
2025-09-15	5.3300	5.3300	5.3073	5.3073	+3.535%	2,020	+161.640%
2025-09-12	5.1400	5.1430	5.1261	5.1261	-0.759%	2,000	+170.888%
2025-09-11	5.1760	5.1760	5.1490	5.1653	+1.001%	4,050	+168.832%
2025-09-10	5.1860	5.1860	5.1100	5.1141	-0.426%	6,600	+171.524%
2025-09-09	5.1590	5.1590	5.1360	5.1360	-1.974%	3,020	+170.366%
2025-09-08	5.2770	5.2770	5.2394	5.2394	-1.128%	3,330	+165.030%
2025-09-05	5.3010	5.3270	5.2992	5.2992	+0.776%	2,040	+162.040%
2025-09-04	5.0530	5.2584	5.0530	5.2584	+2.691%	3,040	+164.073%
2025-09-03	5.2700	5.2700	5.0400	5.1206	-1.893%	7,210	+171.179%
2025-09-02	5.1550	5.2194	5.1550	5.2194	-2.280%	3,150	+166.046%
2025-08-29	5.3850	5.3990	5.3412	5.3412	-2.249%	4,010	+159.979%
2025-08-28	5.5340	5.5340	5.4640	5.4641	+1.065%	6,350	+154.132%
2025-08-27	5.3650	5.4065	5.3650	5.4065	+0.338%	2,650	+156.839%
2025-08-26	5.4000	5.4290	5.3883	5.3883	-1.032%	2,030	+157.707%
2025-08-25	5.4160	5.4445	5.4160	5.4445	+0.380%	4,430	+155.046%
2025-08-22	5.2560	5.4239	5.2560	5.4239	+5.171%	9,230	+156.015%
2025-08-21	5.1700	5.1700	5.1460	5.1572	-0.064%	10,230	+169.255%
2025-08-20	5.1130	5.1605	5.0530	5.1605	+0.469%	4,020	+169.082%
2025-08-19	5.1550	5.1670	5.1364	5.1364	-0.113%	4,020	+170.345%
2025-08-18	5.0820	5.1422	5.0820	5.1422	+1.292%	4,480	+170.040%
2025-08-15	5.0730	5.0766	5.0730	5.0766	-1.099%	1,040	+173.530%
2025-08-14	5.1090	5.1330	5.1090	5.1330	-0.433%	3,230	+170.524%
2025-08-13	5.1240	5.1553	5.1240	5.1553	-0.672%	4,050	+169.354%
2025-08-12	5.0030	5.1902	5.0030	5.1902	+5.280%	3,480	+167.543%
2025-08-11	4.9299	4.9299	4.9299	4.9299	-1.378%	250	+181.669%
2025-08-08	4.9520	5.0100	4.9520	4.9988	+1.668%	2,730	+177.787%
2025-08-07	4.9330	4.9330	4.9080	4.9168	+0.077%	6,150	+182.419%
2025-08-06	4.9130	4.9260	4.9010	4.9130	-1.494%	12,050	+182.638%
2025-08-05	5.0180	5.0260	4.9875	4.9875	-0.523%	4,450	+178.416%
2025-08-04	5.0400	5.0400	5.0010	5.0137	-0.080%	24,890	+176.961%
2025-08-01	5.0130	5.0540	5.0130	5.0177	-2.461%	4,710	+176.740%
2025-07-31	5.1850	5.2060	5.1443	5.1443	-2.142%	4,310	+169.930%
2025-07-30	5.3210	5.3210	5.2569	5.2569	-0.897%	2,130	+164.148%
2025-07-29	5.3530	5.3530	5.3045	5.3045	+0.036%	1,020	+161.778%
2025-07-28	5.2890	5.3026	5.2830	5.3026	+2.507%	15,740	+161.872%
2025-07-25	5.1850	5.1850	5.1160	5.1729	-1.770%	3,510	+168.437%
2025-07-24	5.1580	5.2661	5.1300	5.2661	-15.059%	26,230	+163.687%
2025-07-23	6.2160	6.2160	6.1997	6.1997	-5.338%	4,140	+123.979%
2025-07-22	6.5000	6.5493	6.5000	6.5493	+1.296%	2,030	+112.023%
2025-07-21	6.5220	6.5220	6.4655	6.4655	+0.318%	2,280	+114.771%
2025-07-18	6.4330	6.4450	6.4150	6.4450	+1.108%	2,250	+115.454%
2025-07-17	6.3690	6.3744	6.3690	6.3744	+1.057%	4,830	+117.840%
2025-07-16	6.2520	6.3077	6.2520	6.3077	+0.760%	1,080	+120.144%
2025-07-15	6.3090	6.3090	6.2601	6.2601	-0.299%	2,220	+121.818%
2025-07-14	6.2850	6.2850	6.2730	6.2789	-1.305%	3,110	+121.153%
2025-07-11	6.3530	6.3619	6.3530	6.3619	-2.260%	1,030	+118.268%
2025-07-10	6.5090	6.5090	6.5090	6.5090	+3.726%	20	+113.335%
2025-07-09	6.2740	6.2752	6.2700	6.2752	-1.743%	2,240	+121.284%
2025-07-08	6.3080	6.3865	6.3080	6.3865	+2.885%	3,120	+117.427%
2025-07-07	6.2074	6.2074	6.2074	6.2074	-1.685%	1,870	+123.701%
2025-07-03	6.3280	6.3280	6.3138	6.3138	+1.931%	1,770	+119.931%
2025-07-02	6.1830	6.1970	6.1830	6.1942	+5.340%	2,210	+124.177%
2025-07-01	5.8960	5.8960	5.8802	5.8802	-1.210%	1,120	+136.148%
2025-06-30	5.9610	5.9610	5.9522	5.9522	+0.552%	2,040	+133.292%
2025-06-27	5.9260	5.9260	5.9110	5.9195	-0.116%	2,010	+134.581%
2025-06-26	5.9280	5.9280	5.9140	5.9264	+0.430%	2,070	+134.308%
2025-06-25	5.8810	5.9010	5.8810	5.9010	-1.278%	2,340	+135.316%
2025-06-24	5.9180	5.9774	5.9180	5.9774	+3.550%	2,250	+132.308%
2025-06-23	5.7500	5.7725	5.7500	5.7725	+1.141%	2,040	+140.554%
2025-06-20	5.8200	5.8200	5.7074	5.7074	-1.610%	5,010	+143.298%
2025-06-18	5.8180	5.8180	5.8008	5.8008	+0.616%	2,060	+139.381%
2025-06-17	5.7880	5.7880	5.7653	5.7653	-2.117%	1,130	+140.855%
2025-06-16	5.8880	5.8900	5.8880	5.8900	+1.496%	1,030	+135.756%
2025-06-13	5.8720	5.8720	5.8032	5.8032	-2.120%	3,710	+139.282%
2025-06-12	5.9685	5.9685	5.9289	5.9289	-0.697%	2,160	+134.209%
2025-06-11	6.0520	6.0520	5.9705	5.9705	-2.155%	1,390	+132.577%
2025-06-10	6.0840	6.1020	6.0840	6.1020	+2.738%	1,150	+127.565%
2025-06-09	5.9440	5.9510	5.9394	5.9394	+3.689%	2,320	+133.795%
2025-06-06	5.7380	5.7380	5.7281	5.7281	+0.918%	1,300	+142.419%
2025-06-05	5.7870	5.7870	5.6760	5.6760	-0.477%	1,420	+144.644%
2025-06-04	5.6320	5.7032	5.6320	5.7032	+10.117%	4,370	+143.477%
2025-06-03	5.1792	5.1792	5.1792	5.1792	+3.063%	300	+168.111%
2025-06-02	4.9720	5.0253	4.9720	5.0253	-0.743%	2,270	+176.322%
2025-05-30	5.0750	5.0750	5.0140	5.0629	-1.333%	3,380	+174.270%
2025-05-29	5.2140	5.2140	5.1313	5.1313	+0.720%	1,000	+170.614%
2025-05-28	5.1700	5.1700	5.0946	5.0946	-0.823%	2,040	+172.563%
2025-05-27	5.1370	5.1590	5.1369	5.1369	+3.921%	2,030	+170.319%
2025-05-23	4.9600	4.9600	4.9431	4.9431	-3.808%	1,060	+180.917%
2025-05-22	5.2240	5.2240	5.1388	5.1388	+0.127%	2,030	+170.219%
2025-05-21	5.2410	5.2680	5.1323	5.1323	-2.465%	2,060	+170.561%
2025-05-20	5.2580	5.2620	5.2580	5.2620	-0.267%	1,290	+163.892%
2025-05-19	5.2761	5.2761	5.2761	5.2761	-0.614%	690	+163.187%
2025-05-16	5.2830	5.3087	5.2830	5.3087	-0.169%	2,040	+161.571%
2025-05-15	5.3170	5.3230	5.3110	5.3177	-0.767%	4,150	+161.128%
2025-05-14	5.3370	5.3588	5.3370	5.3588	+0.204%	1,540	+159.125%
2025-05-13	5.3300	5.3479	5.3300	5.3479	+1.807%	1,290	+159.653%
2025-05-12	5.2670	5.2670	5.2330	5.2530	+7.336%	4,620	+164.344%
2025-05-09	4.8750	4.8940	4.8590	4.8940	+3.112%	8,740	+183.735%
2025-05-08	4.7270	4.7580	4.7040	4.7463	+1.181%	3,060	+192.565%
2025-05-07	4.6290	4.6909	4.6170	4.6909	+2.580%	4,030	+196.020%
2025-05-06	4.5910	4.5910	4.5729	4.5729	-2.207%	1,020	+203.659%
2025-05-05	4.6900	4.7000	4.6761	4.6761	-1.839%	2,000	+196.957%
2025-05-02	4.7110	4.7800	4.7110	4.7637	+2.390%	2,050	+191.496%
2025-05-01	4.6330	4.6730	4.6330	4.6525	+0.988%	7,210	+198.463%
2025-04-30	4.5060	4.6070	4.5060	4.6070	-1.084%	4,280	+201.411%
2025-04-29	4.6250	4.6740	4.6250	4.6575	-0.208%	4,980	+198.143%
2025-04-28	4.7230	4.7230	4.5970	4.6672	-0.970%	4,000	+197.523%
2025-04-25	4.6890	4.7129	4.6890	4.7129	-0.214%	2,070	+194.638%
2025-04-24	4.7240	4.7240	4.6590	4.7230	+6.379%	6,200	+194.008%
2025-04-23	4.4070	4.4880	4.4070	4.4398	+5.664%	20,390	+212.762%
2025-04-22	4.2130	4.2130	4.1660	4.2018	+4.906%	7,100	+230.477%
2025-04-21	3.9610	4.0053	3.9600	4.0053	-2.619%	2,130	+246.691%
2025-04-17	4.0920	4.1330	4.0920	4.1130	+0.920%	18,570	+237.612%
2025-04-16	4.1050	4.1050	4.0755	4.0755	-2.802%	2,060	+240.719%
2025-04-15	4.1690	4.1930	4.1690	4.1930	+0.837%	3,110	+231.171%
2025-04-14	4.1440	4.1620	4.1440	4.1582	-0.226%	8,230	+233.943%
2025-04-11	4.0000	4.1676	3.9920	4.1676	+6.845%	7,120	+233.189%
2025-04-10	4.0250	4.0250	3.7810	3.9006	-13.805%	16,270	+255.997%
2025-04-09	3.9080	4.5253	3.8480	4.5253	+20.855%	12,090	+206.853%
2025-04-08	4.0350	4.0580	3.6640	3.7444	-6.226%	8,440	+270.847%
2025-04-07	3.9060	4.1180	3.8800	3.9930	+2.414%	12,410	+247.759%
2025-04-04	3.8660	3.9240	3.8660	3.8989	-4.710%	3,050	+256.152%
2025-04-03	4.1650	4.1650	4.0916	4.0916	-11.564%	1,190	+239.378%
2025-04-02	4.5980	4.6266	4.5980	4.6266	+0.119%	2,280	+200.134%
2025-04-01	4.6211	4.6211	4.6211	4.6211	-0.681%	280	+200.491%
2025-03-31	4.5630	4.6528	4.5630	4.6528	-0.755%	3,220	+198.444%
2025-03-28	4.7350	4.7350	4.6882	4.6882	-3.456%	3,260	+196.190%
2025-03-27	4.8720	4.8720	4.8560	4.8560	-1.080%	3,240	+185.956%
2025-03-26	4.9300	4.9300	4.8610	4.9090	-3.349%	5,240	+182.868%
2025-03-25	5.1500	5.1500	5.0791	5.0791	-0.535%	7,550	+173.395%
2025-03-24	5.1320	5.1320	5.0770	5.1064	+1.279%	3,430	+171.933%
2025-03-21	4.9700	5.0419	4.9700	5.0419	-1.275%	3,260	+175.412%
2025-03-20	5.1740	5.1740	5.1070	5.1070	-3.654%	2,050	+171.901%
2025-03-19	5.3300	5.3490	5.2810	5.3007	-0.051%	18,180	+161.965%
2025-03-18	5.3350	5.3350	5.3034	5.3034	+0.764%	4,800	+161.832%
2025-03-17	5.1950	5.2632	5.1950	5.2632	+1.685%	2,650	+163.832%
2025-03-14	5.1200	5.1760	5.1200	5.1760	0.000%	3,020	+168.277%

.dark-mode .ct9TNM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ct9TNM{ color: #333333; background-color: white; border: 2px solid #333333; }STHHSTMicroelectronics NV ADRhedgedstock NYSE ETF

STHH
STMicroelectronics NV ADRhedged
stock NYSE ETF