Stock listing
RUS:STME STME ETF eternal portfolio Акции
Follow STME ETF eternal portfolio into a list and get an email when it puts out news.
Share price · RUS:STME
4.07 RUB +0.00 (+0.1%)
Close on Nov 2, 2026
- Day range
- 4.06 – 4.08 RUBNov 2, 2026
- Volume
- 12.63M sharesNov 2, 2026
- Traded on an average day
- 59.28M RUBMedian day 13.50M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · RUS:STME · RUB, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 4.07 | +0.005 | +0.1% | 4.065 | 4.08 | 4.055 | 12,631,493 | |
| 4.065 | -0.025 | -0.6% | 4.09 | 4.105 | 4.055 | 13,912,401 | |
| 4.09 | -0.005 | -0.1% | 4.095 | 4.145 | 4.075 | 33,470,824 | |
| 4.095 | -0.005 | -0.1% | 4.10 | 4.11 | 4.09 | 13,261,882 | |
| 4.10 | +0.01 | +0.2% | 4.09 | 4.135 | 4.08 | 20,995,462 | |
| 4.09 | +0.02 | +0.5% | 4.065 | 4.135 | 4.065 | 9,386,492 | |
| 4.07 | -0.055 | -1.3% | 4.125 | 4.125 | 4.06 | 15,752,320 | |
| 4.125 | +0.02 | +0.5% | 4.10 | 4.135 | 4.08 | 10,158,957 | |
| 4.105 | -0.035 | -0.8% | 4.14 | 4.145 | 4.10 | 18,366,823 | |
| 4.14 | +0.025 | +0.6% | 4.115 | 4.145 | 4.115 | 8,485,453 | |
| 4.115 | -0.02 | -0.5% | 4.135 | 4.155 | 4.115 | 7,953,444 | |
| 4.135 | -0.005 | -0.1% | 4.14 | 4.15 | 4.125 | 8,412,978 | |
| 4.14 | +0.015 | +0.4% | 4.125 | 4.14 | 4.12 | 5,791,341 | |
| 4.125 | -0.02 | -0.5% | 4.145 | 4.155 | 4.12 | 10,140,890 | |
| 4.145 | +0.02 | +0.5% | 4.135 | 4.205 | 4.115 | 17,613,805 | |
| 4.125 | +0.01 | +0.2% | 4.155 | 4.16 | 4.12 | 8,679,216 | |
| 4.115 | +0.02 | +0.5% | 4.115 | 4.135 | 4.105 | 10,116,019 | |
| 4.095 | -0.025 | -0.6% | 4.115 | 4.13 | 4.095 | 12,307,699 | |
| 4.12 | -0.01 | -0.2% | 4.13 | 4.135 | 4.115 | 9,441,939 | |
| 4.13 | 0.00 | 0.0% | 4.13 | 4.15 | 4.12 | 11,235,927 | |
| 4.13 | +0.06 | +1.5% | 4.08 | 4.13 | 4.08 | 16,703,518 | |
| 4.07 | +0.015 | +0.4% | 4.055 | 4.13 | 4.05 | 15,796,873 | |
| 4.055 | -0.045 | -1.1% | 4.10 | 4.125 | 4.055 | 7,545,465 | |
| 4.10 | -0.015 | -0.4% | 4.115 | 4.14 | 4.06 | 13,402,173 | |
| 4.115 | +0.04 | +1.0% | 4.075 | 4.135 | 4.045 | 8,919,112 | |
| 4.075 | -0.055 | -1.3% | 4.125 | 4.125 | 4.065 | 5,790,287 | |
| 4.13 | -0.03 | -0.7% | 4.16 | 4.17 | 4.12 | 7,914,661 | |
| 4.16 | -0.015 | -0.4% | 4.175 | 4.195 | 4.14 | 15,498,315 | |
| 4.175 | +0.01 | +0.2% | 4.17 | 4.185 | 4.145 | 10,210,996 | |
| 4.165 | +0.04 | +1.0% | 4.125 | 4.17 | 4.12 | 17,822,655 | |
| 4.125 | -0.035 | -0.8% | 4.155 | 4.19 | 4.125 | 11,457,720 | |
| 4.16 | +0.03 | +0.7% | 4.13 | 4.17 | 4.13 | 8,115,590 | |
| 4.13 | -0.025 | -0.6% | 4.155 | 4.17 | 4.11 | 12,307,729 | |
| 4.155 | -0.005 | -0.1% | 4.165 | 4.20 | 4.145 | 12,192,451 | |
| 4.16 | -0.025 | -0.6% | 4.18 | 4.22 | 4.14 | 17,828,630 | |
| 4.185 | +0.05 | +1.2% | 4.13 | 4.19 | 4.015 | 27,466,442 | |
| 4.135 | -0.01 | -0.2% | 4.15 | 4.195 | 4.11 | 15,297,591 | |
| 4.145 | -0.025 | -0.6% | 4.17 | 4.25 | 4.13 | 17,154,297 | |
| 4.17 | -0.025 | -0.6% | 4.19 | 4.22 | 4.155 | 15,099,452 | |
| 4.195 | -0.005 | -0.1% | 4.195 | 4.22 | 4.18 | 28,630,010 | |
| 4.20 | +0.025 | +0.6% | 4.17 | 4.21 | 4.155 | 16,352,467 | |
| 4.175 | -0.025 | -0.6% | 4.22 | 4.225 | 4.165 | 38,924,907 | |
| 4.20 | +0.055 | +1.3% | 4.17 | 4.235 | 4.16 | 24,512,703 | |
| 4.145 | -0.005 | -0.1% | 4.15 | 4.165 | 4.115 | 15,934,332 | |
| 4.15 | -0.025 | -0.6% | 4.175 | 4.205 | 4.135 | 11,866,228 | |
| 4.175 | +0.015 | +0.4% | 4.17 | 4.195 | 4.145 | 16,170,355 | |
| 4.16 | +0.015 | +0.4% | 4.155 | 4.20 | 4.13 | 14,467,982 | |
| 4.145 | +0.025 | +0.6% | 4.12 | 4.185 | 4.105 | 18,621,885 | |
| 4.12 | -0.005 | -0.1% | 4.13 | 4.16 | 4.10 | 8,564,882 | |
| 4.125 | +0.015 | +0.4% | 4.12 | 4.14 | 4.08 | 7,349,448 | |
| 4.11 | -0.02 | -0.5% | 4.125 | 4.145 | 4.075 | 5,607,699 | |
| 4.13 | +0.05 | +1.2% | 4.08 | 4.135 | 4.06 | 10,697,247 | |
| 4.08 | -0.06 | -1.4% | 4.14 | 4.14 | 4.06 | 5,667,384 | |
| 4.14 | +0.08 | +2.0% | 4.07 | 4.14 | 4.055 | 10,532,771 | |
| 4.06 | -0.01 | -0.2% | 4.07 | 4.10 | 4.04 | 3,744,297 | |
| 4.07 | +0.015 | +0.4% | 4.05 | 4.12 | 4.04 | 5,736,076 | |
| 4.055 | -0.09 | -2.2% | 4.14 | 4.15 | 4.035 | 13,737,517 | |
| 4.145 | -0.045 | -1.1% | 4.19 | 4.19 | 4.12 | 26,902,076 | |
| 4.19 | +0.05 | +1.2% | 4.16 | 4.20 | 4.11 | 32,395,449 | |
| 4.14 | +0.06 | +1.5% | 4.085 | 4.18 | 4.085 | 16,420,264 | |
| 4.08 | +0.03 | +0.7% | 4.055 | 4.15 | 4.055 | 19,798,414 | |
| 4.05 | 0.00 | 0.0% | 4.07 | 4.235 | 4.03 | 19,334,894 | |
| 4.05 | +0.065 | +1.6% | 3.995 | 4.075 | 3.98 | 14,690,989 | |
| 3.985 | +0.08 | +2.0% | 3.97 | 3.99 | 3.93 | 19,390,831 | |
| 3.905 | +0.045 | +1.2% | 3.86 | 3.965 | 3.835 | 13,598,731 | |
| 3.86 | 0.00 | 0.0% | 3.87 | 3.895 | 3.835 | 15,155,905 |
- Ticker
- RUS:STME
- Asset type
- ETF
- Exchange
- RUS
- Currency
- RUB
STME ETF eternal portfolio on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about STME ETF eternal portfolio.