iShares Technology Opportunities Active ETF (TEK)
NYSEARCA: TEK · Real-Time Price · USD
30.46
+0.28 (0.94%)
At close: Feb 20, 2026, 4:00 PM EST
30.46
0.00 (0.00%)
After-hours: Feb 20, 2026, 8:00 PM EST
TEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 30.26 | 30.59 | 30.26 | 30.46 | 30.46 | 0.93% | 1,527 |
| Feb 19, 2026 | 29.94 | 30.26 | 29.94 | 30.18 | 30.18 | -0.50% | 2,512 |
| Feb 18, 2026 | 30.14 | 30.50 | 30.14 | 30.34 | 30.34 | 1.07% | 417 |
| Feb 17, 2026 | 29.91 | 30.27 | 29.56 | 30.01 | 30.01 | -0.13% | 7,187 |
| Feb 13, 2026 | 29.98 | 30.35 | 29.98 | 30.05 | 30.05 | 0.10% | 3,103 |
| Feb 12, 2026 | 30.78 | 30.78 | 29.99 | 30.02 | 30.02 | -2.65% | 7,967 |
| Feb 11, 2026 | 30.96 | 30.96 | 30.66 | 30.84 | 30.84 | 0.78% | 11,507 |
| Feb 10, 2026 | 30.71 | 30.83 | 30.59 | 30.60 | 30.60 | -0.39% | 3,396 |
| Feb 9, 2026 | 29.97 | 30.79 | 29.97 | 30.72 | 30.72 | 2.41% | 3,655 |
| Feb 6, 2026 | 29.53 | 30.00 | 29.40 | 30.00 | 30.00 | 4.80% | 4,954 |
| Feb 5, 2026 | 28.81 | 29.14 | 28.60 | 28.62 | 28.62 | -1.50% | 9,245 |
| Feb 4, 2026 | 29.19 | 29.20 | 28.62 | 29.06 | 29.06 | -3.46% | 7,100 |
| Feb 3, 2026 | 30.47 | 30.47 | 29.72 | 30.10 | 30.10 | -1.75% | 40,591 |
| Feb 2, 2026 | 30.40 | 30.84 | 30.40 | 30.64 | 30.64 | 0.10% | 2,368 |
| Jan 30, 2026 | 31.09 | 31.09 | 30.48 | 30.61 | 30.60 | -2.02% | 3,458 |
| Jan 29, 2026 | 30.92 | 31.24 | 30.47 | 31.24 | 31.23 | -1.30% | 21,091 |
| Jan 28, 2026 | 31.64 | 31.65 | 31.50 | 31.65 | 31.65 | 1.35% | 1,382 |
| Jan 27, 2026 | 30.98 | 31.26 | 30.98 | 31.22 | 31.22 | 2.00% | 3,367 |
| Jan 26, 2026 | 30.41 | 30.71 | 30.41 | 30.61 | 30.61 | 0.45% | 4,963 |
| Jan 23, 2026 | 30.32 | 30.61 | 30.32 | 30.47 | 30.47 | 0.23% | 1,790 |
| Jan 22, 2026 | 30.43 | 30.51 | 30.31 | 30.40 | 30.40 | 0.84% | 2,756 |
| Jan 21, 2026 | 29.97 | 30.24 | 29.83 | 30.15 | 30.15 | 1.17% | 3,373 |
| Jan 20, 2026 | 30.06 | 30.24 | 29.80 | 29.80 | 29.80 | -3.25% | 9,795 |
| Jan 16, 2026 | 30.86 | 30.87 | 30.75 | 30.80 | 30.80 | 0.45% | 25,624 |
| Jan 15, 2026 | 30.97 | 30.97 | 30.66 | 30.66 | 30.66 | 0.81% | 1,152 |
| Jan 14, 2026 | 30.40 | 30.46 | 30.23 | 30.42 | 30.42 | -1.56% | 1,224 |
| Jan 13, 2026 | 30.86 | 31.10 | 30.82 | 30.90 | 30.90 | -0.06% | 4,219 |
| Jan 12, 2026 | 30.55 | 31.02 | 30.55 | 30.92 | 30.92 | 0.79% | 19,113 |
| Jan 9, 2026 | 30.53 | 30.73 | 30.53 | 30.68 | 30.68 | 1.51% | 1,079 |
| Jan 8, 2026 | 30.64 | 30.64 | 30.10 | 30.22 | 30.22 | -1.64% | 2,084 |
| Jan 7, 2026 | 30.87 | 30.87 | 30.73 | 30.73 | 30.72 | -0.03% | 2,627 |
| Jan 6, 2026 | 30.69 | 30.79 | 30.69 | 30.73 | 30.73 | 0.68% | 2,434 |
| Jan 5, 2026 | 30.60 | 30.62 | 30.53 | 30.53 | 30.53 | 1.12% | 2,003 |
| Jan 2, 2026 | 30.16 | 30.24 | 30.16 | 30.19 | 30.19 | 0.62% | 2,185 |
| Dec 31, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -0.87% | 300 |
| Dec 30, 2025 | 30.20 | 30.35 | 30.20 | 30.26 | 30.26 | -0.02% | 2,579 |
| Dec 29, 2025 | 30.23 | 30.28 | 30.15 | 30.27 | 30.27 | -0.62% | 1,749 |
| Dec 26, 2025 | 30.41 | 30.53 | 30.41 | 30.46 | 30.46 | 0.40% | 660 |
| Dec 24, 2025 | 30.29 | 30.34 | 30.29 | 30.34 | 30.34 | 0.29% | 410 |
| Dec 23, 2025 | 29.99 | 30.30 | 29.99 | 30.25 | 30.25 | 0.69% | 4,969 |
| Dec 22, 2025 | 30.21 | 30.21 | 30.00 | 30.05 | 30.05 | 0.85% | 3,176 |
| Dec 19, 2025 | 29.70 | 29.79 | 29.70 | 29.79 | 29.79 | 2.18% | 3,413 |
| Dec 18, 2025 | 29.23 | 29.29 | 29.01 | 29.15 | 29.15 | 2.05% | 6,371 |
| Dec 17, 2025 | 29.41 | 29.41 | 28.57 | 28.57 | 28.57 | -2.95% | 3,062 |
| Dec 16, 2025 | 29.16 | 29.44 | 29.16 | 29.44 | 29.44 | -1.20% | 1,249 |
| Dec 15, 2025 | 30.10 | 30.10 | 29.79 | 29.80 | 29.32 | -1.11% | 6,673 |
| Dec 12, 2025 | 30.57 | 30.57 | 30.06 | 30.13 | 29.65 | -3.70% | 7,484 |
| Dec 11, 2025 | 30.93 | 31.31 | 30.74 | 31.29 | 30.79 | -0.84% | 10,340 |
| Dec 10, 2025 | 31.31 | 31.55 | 31.18 | 31.55 | 31.05 | 0.28% | 2,828 |
| Dec 9, 2025 | 31.31 | 31.53 | 31.29 | 31.47 | 30.96 | 0.43% | 1,658 |