iShares Technology Opportunities Active ETF (TEK)
NYSEARCA: TEK · Real-Time Price · USD
30.72
+0.24 (0.79%)
Sep 15, 2025, 2:41 PM EDT - Market open
TEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 30.66 | 30.79 | 30.62 | 30.79 | - | 1.01% | 4,475 |
| 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 |
| Aug 22, 2025 | 28.24 | 28.90 | 28.24 | 28.82 | 28.82 | 1.61% | 4,550 |
| Aug 21, 2025 | 28.41 | 28.58 | 28.28 | 28.36 | 28.36 | -0.52% | 6,704 |
| Aug 20, 2025 | 28.64 | 28.64 | 28.00 | 28.51 | 28.51 | -0.61% | 8,114 |
| Aug 19, 2025 | 28.92 | 28.92 | 28.67 | 28.69 | 28.69 | -2.26% | 6,576 |
| Aug 18, 2025 | 29.27 | 29.35 | 29.24 | 29.35 | 29.35 | 0.14% | 7,371 |
| Aug 15, 2025 | 29.30 | 29.38 | 29.21 | 29.31 | 29.31 | -0.04% | 4,995 |
| Aug 14, 2025 | 29.37 | 29.42 | 29.24 | 29.32 | 29.32 | -1.01% | 93,878 |
| Aug 13, 2025 | 29.79 | 29.79 | 29.32 | 29.62 | 29.62 | 0.17% | 286,488 |
| Aug 12, 2025 | 29.37 | 29.57 | 29.37 | 29.57 | 29.57 | 1.23% | 2,380 |
| Aug 11, 2025 | 29.17 | 29.38 | 29.17 | 29.21 | 29.21 | -0.24% | 2,038 |
| Aug 8, 2025 | 29.29 | 29.32 | 29.25 | 29.28 | 29.28 | 0.34% | 25,947 |
| Aug 7, 2025 | 29.42 | 29.42 | 28.99 | 29.18 | 29.18 | 0.39% | 11,621 |
| Aug 6, 2025 | 28.86 | 29.07 | 28.78 | 29.07 | 29.07 | 1.18% | 6,117 |
| Aug 5, 2025 | 28.97 | 28.97 | 28.65 | 28.73 | 28.73 | -1.14% | 24,579 |
| Aug 4, 2025 | 28.71 | 29.06 | 28.71 | 29.06 | 29.06 | 2.35% | 5,813 |
| Aug 1, 2025 | 28.71 | 28.71 | 28.23 | 28.39 | 28.39 | -2.19% | 9,360 |
| Jul 31, 2025 | 29.57 | 29.57 | 29.03 | 29.03 | 29.03 | 0.14% | 20,141 |
| Jul 30, 2025 | 28.85 | 29.05 | 28.85 | 28.99 | 28.99 | 0.46% | 2,682 |
| Jul 29, 2025 | 28.87 | 28.88 | 28.82 | 28.86 | 28.86 | -0.07% | 1,476 |
| Jul 28, 2025 | 28.82 | 28.88 | 28.82 | 28.88 | 28.88 | 0.33% | 3,662 |
| Jul 25, 2025 | 28.80 | 28.87 | 28.76 | 28.78 | 28.78 | 0.20% | 7,868 |
| Jul 24, 2025 | 28.51 | 28.85 | 28.51 | 28.72 | 28.72 | 0.76% | 8,997 |
| Jul 23, 2025 | 28.45 | 28.51 | 28.28 | 28.51 | 28.51 | 0.56% | 1,224 |
| Jul 22, 2025 | 28.29 | 28.42 | 28.16 | 28.35 | 28.35 | -1.31% | 3,536 |
| Jul 21, 2025 | 28.72 | 28.83 | 28.72 | 28.72 | 28.72 | 0.43% | 7,796 |
| Jul 18, 2025 | 28.64 | 28.64 | 28.52 | 28.60 | 28.60 | -0.34% | 995 |
| Jul 17, 2025 | 28.52 | 28.74 | 28.52 | 28.70 | 28.70 | 1.01% | 4,399 |
| Jul 16, 2025 | 28.25 | 28.41 | 28.20 | 28.41 | 28.41 | 0.17% | 4,616 |
| Jul 15, 2025 | 28.42 | 28.44 | 28.35 | 28.36 | 28.36 | 1.07% | 4,717 |
| Jul 14, 2025 | 27.93 | 28.09 | 27.93 | 28.06 | 28.06 | 0.34% | 1,683 |
| Jul 11, 2025 | 28.11 | 28.11 | 27.94 | 27.97 | 27.97 | -0.60% | 5,881 |
| Jul 10, 2025 | 28.47 | 28.47 | 28.13 | 28.13 | 28.13 | -0.73% | 3,084 |
| Jul 9, 2025 | 28.21 | 28.38 | 28.20 | 28.34 | 28.34 | 1.02% | 3,234 |
| Jul 8, 2025 | 28.18 | 28.18 | 28.01 | 28.05 | 28.05 | 0.03% | 3,080 |
| Jul 7, 2025 | 28.13 | 28.15 | 27.99 | 28.05 | 28.05 | -0.69% | 6,276 |