Skip to main content
logo
iShares Technology Opportunities Active ETF (TEK)
NYSEARCA: TEK · Real-Time Price · USD
30.72
-0.01 (-0.03%)
At close: Jan 7, 2026, 4:00 PM EST
30.72
0.00 (0.00%)
After-hours: Jan 7, 2026, 8:00 PM EST

TEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202630.8730.8730.8530.86-0.41%1,949
Jan 6, 202630.6930.7930.6930.7330.730.68%2,434
Jan 5, 202630.6030.6230.5330.5330.531.12%2,003
Jan 2, 202630.1630.2430.1630.1930.190.62%2,185
Dec 31, 202530.2030.2030.0030.0030.00-0.87%300
Dec 30, 202530.2030.3530.2030.2630.26-0.02%2,579
Dec 29, 202530.2330.2830.1530.2730.27-0.62%1,749
Dec 26, 202530.4130.5330.4130.4630.460.40%660
Dec 24, 202530.2930.3430.2930.3430.340.29%410
Dec 23, 202529.9930.3029.9930.2530.250.69%4,969
Dec 22, 202530.2130.2130.0030.0530.050.85%3,176
Dec 19, 202529.7029.7929.7029.7929.792.18%3,413
Dec 18, 202529.2329.2929.0129.1529.152.05%6,371
Dec 17, 202529.4129.4128.5728.5728.57-2.95%3,062
Dec 16, 202529.1629.4429.1629.4429.44-1.20%1,249
Dec 15, 202530.1030.1029.7929.8029.32-1.11%6,673
Dec 12, 202530.5730.5730.0630.1329.65-3.70%7,484
Dec 11, 202530.9331.3130.7431.2930.79-0.84%10,340
Dec 10, 202531.3131.5531.1831.5531.050.28%2,828
Dec 9, 202531.3131.5331.2931.4730.960.43%1,658
Dec 8, 202531.2631.3831.2631.3330.830.56%2,198
Dec 5, 202531.2531.3331.0731.1630.660.73%5,065
Dec 4, 202530.8130.9630.8030.9330.440.02%2,401
Dec 3, 202530.6830.9630.6730.9330.430.48%3,507
Dec 2, 202531.0431.0430.7630.7830.290.88%951
Dec 1, 202530.3930.6830.3530.5130.02-0.77%6,109
Nov 28, 202530.6830.7530.6030.7530.260.62%6,907
Nov 26, 202530.4230.6230.4230.5630.071.63%2,027
Nov 25, 202529.7030.1329.2030.0729.590.07%4,230
Nov 24, 202529.5730.0529.5730.0529.573.71%1,734
Nov 21, 202529.0029.3828.3828.9728.51-0.81%10,839
Nov 20, 202530.9030.9029.2129.2128.74-2.95%4,967
Nov 19, 202529.8130.4129.8130.1029.620.99%4,799
Nov 18, 202529.9330.0029.5329.8029.33-1.45%5,122
Nov 17, 202530.3430.5930.0730.2429.76-1.22%4,179
Nov 14, 202529.7130.8029.7130.6130.120.29%3,812
Nov 13, 202530.9430.9430.3530.5330.04-3.15%6,059
Nov 12, 202531.7231.7231.4131.5231.01-0.51%3,285
Nov 11, 202531.8431.8431.4331.6831.17-1.10%4,496
Nov 10, 202531.8932.0331.8932.0331.522.95%2,265
Nov 7, 202530.6731.1130.6431.1130.62-0.80%1,827
Nov 6, 202531.3031.4931.2531.3630.86-2.39%4,668
Nov 5, 202531.9032.3731.9032.1331.620.14%18,180
Nov 4, 202532.7632.7632.0932.0931.57-3.10%3,929
Nov 3, 202533.3833.3833.1233.1232.590.09%3,696
Oct 31, 202533.5033.5033.0833.0832.560.19%4,730
Oct 30, 202533.5133.5132.9733.0232.49-2.19%13,976
Oct 29, 202533.7433.8233.5133.7633.221.55%5,233
Oct 28, 202533.1233.3332.9833.2532.711.32%3,626
Oct 27, 202532.6232.8132.6232.8132.292.14%4,952