iShares Technology Opportunities Active ETF (TEK)
NYSEARCA: TEK · Real-Time Price · USD
33.11
+0.03 (0.10%)
Nov 3, 2025, 4:00 PM EST - Market closed
TEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 33.38 | 33.38 | 33.12 | 33.12 | 33.12 | 0.09% | 3,696 |
| Oct 31, 2025 | 33.50 | 33.50 | 33.08 | 33.08 | 33.08 | 0.19% | 4,730 |
| Oct 30, 2025 | 33.51 | 33.51 | 32.97 | 33.02 | 33.02 | -2.19% | 13,976 |
| Oct 29, 2025 | 33.74 | 33.82 | 33.51 | 33.76 | 33.76 | 1.55% | 5,233 |
| Oct 28, 2025 | 33.12 | 33.33 | 32.98 | 33.25 | 33.25 | 1.32% | 3,626 |
| Oct 27, 2025 | 32.62 | 32.81 | 32.62 | 32.81 | 32.81 | 2.14% | 4,952 |
| Oct 24, 2025 | 32.10 | 32.17 | 32.04 | 32.12 | 32.12 | 1.62% | 1,150 |
| Oct 23, 2025 | 31.52 | 31.70 | 31.46 | 31.61 | 31.61 | 1.50% | 12,502 |
| Oct 22, 2025 | 31.40 | 31.40 | 30.81 | 31.14 | 31.14 | -1.39% | 7,402 |
| Oct 21, 2025 | 31.60 | 31.63 | 31.51 | 31.58 | 31.58 | -0.38% | 5,086 |
| Oct 20, 2025 | 31.61 | 31.79 | 31.55 | 31.70 | 31.70 | 1.13% | 4,636 |
| Oct 17, 2025 | 31.09 | 31.35 | 31.02 | 31.35 | 31.35 | -0.19% | 802 |
| Oct 16, 2025 | 31.68 | 31.72 | 31.38 | 31.41 | 31.41 | 0.19% | 2,933 |
| Oct 15, 2025 | 31.46 | 31.64 | 31.12 | 31.35 | 31.35 | 1.02% | 1,701 |
| Oct 14, 2025 | 31.23 | 31.35 | 31.03 | 31.03 | 31.03 | -2.05% | 2,034 |
| Oct 13, 2025 | 31.51 | 31.68 | 31.35 | 31.68 | 31.68 | 2.99% | 2,060 |
| Oct 10, 2025 | 32.14 | 32.14 | 30.76 | 30.76 | 30.76 | -4.12% | 4,340 |
| Oct 9, 2025 | 32.10 | 32.16 | 31.98 | 32.08 | 32.08 | 0.22% | 2,137 |
| Oct 8, 2025 | 31.67 | 32.01 | 31.67 | 32.01 | 32.01 | 1.81% | 2,995 |
| Oct 7, 2025 | 31.29 | 31.48 | 31.29 | 31.44 | 31.44 | -0.95% | 3,332 |
| Oct 6, 2025 | 31.80 | 31.92 | 31.75 | 31.75 | 31.75 | 1.39% | 9,429 |
| Oct 3, 2025 | 31.60 | 31.64 | 31.31 | 31.31 | 31.31 | -0.38% | 10,433 |
| Oct 2, 2025 | 31.58 | 31.58 | 31.37 | 31.43 | 31.43 | 0.57% | 5,694 |
| Oct 1, 2025 | 30.89 | 31.25 | 30.89 | 31.25 | 31.25 | 0.70% | 7,381 |
| Sep 30, 2025 | 30.85 | 31.04 | 30.82 | 31.04 | 31.04 | 0.29% | 7,259 |
| Sep 29, 2025 | 31.09 | 31.09 | 30.95 | 30.95 | 30.95 | 0.73% | 3,566 |
| Sep 26, 2025 | 30.65 | 30.72 | 30.47 | 30.72 | 30.72 | -0.10% | 5,576 |
| Sep 25, 2025 | 30.37 | 30.86 | 30.37 | 30.75 | 30.75 | -0.67% | 4,380 |
| Sep 24, 2025 | 31.29 | 31.29 | 30.80 | 30.96 | 30.96 | -0.51% | 13,265 |
| Sep 23, 2025 | 31.33 | 31.35 | 31.04 | 31.12 | 31.12 | -1.13% | 4,068 |
| Sep 22, 2025 | 31.15 | 31.50 | 31.10 | 31.48 | 31.48 | 0.92% | 9,408 |
| Sep 19, 2025 | 31.00 | 31.19 | 31.00 | 31.19 | 31.19 | 0.82% | 8,492 |
| Sep 18, 2025 | 31.01 | 31.08 | 30.93 | 30.93 | 30.93 | 1.36% | 6,869 |
| Sep 17, 2025 | 30.62 | 30.62 | 30.32 | 30.52 | 30.52 | -0.70% | 6,696 |
| Sep 16, 2025 | 30.78 | 30.79 | 30.61 | 30.73 | 30.73 | -0.15% | 9,504 |
| Sep 15, 2025 | 30.66 | 30.79 | 30.62 | 30.78 | 30.78 | 0.98% | 7,552 |
| Sep 12, 2025 | 30.52 | 30.52 | 30.45 | 30.48 | 30.48 | -0.11% | 2,685 |
| Sep 11, 2025 | 30.58 | 30.74 | 30.47 | 30.52 | 30.52 | 0.16% | 10,037 |
| Sep 10, 2025 | 30.42 | 30.71 | 30.41 | 30.47 | 30.47 | 2.59% | 2,488 |
| Sep 9, 2025 | 29.58 | 29.70 | 29.55 | 29.70 | 29.70 | 0.33% | 2,897 |
| Sep 8, 2025 | 29.71 | 29.71 | 29.57 | 29.60 | 29.60 | 1.30% | 1,623 |
| Sep 5, 2025 | 29.39 | 29.39 | 29.12 | 29.22 | 29.22 | 0.68% | 1,978 |
| Sep 4, 2025 | 28.94 | 29.03 | 28.94 | 29.03 | 29.03 | 0.89% | 1,205 |
| Sep 3, 2025 | 28.66 | 28.77 | 28.62 | 28.77 | 28.77 | 0.59% | 4,127 |
| Sep 2, 2025 | 28.24 | 28.60 | 28.24 | 28.60 | 28.60 | -1.02% | 4,573 |
| Aug 29, 2025 | 29.00 | 29.00 | 28.83 | 28.90 | 28.90 | -2.05% | 3,260 |
| Aug 28, 2025 | 29.13 | 29.52 | 29.13 | 29.50 | 29.50 | 1.57% | 3,051 |
| Aug 27, 2025 | 29.00 | 29.07 | 28.97 | 29.04 | 29.04 | 0.43% | 4,050 |
| Aug 26, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.34% | 270 |
| Aug 25, 2025 | 28.81 | 28.94 | 28.81 | 28.82 | 28.82 | 0.01% | 2,977 |