iShares Technology Opportunities Active ETF (TEK)
NYSEARCA: TEK · Real-Time Price · USD
23.67
+0.59 (2.56%)
May 1, 2025, 4:00 PM EDT - Market closed
TEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 23.62 | 23.79 | 23.53 | 23.53 | 23.53 | 1.95% | 4,138 |
| Apr 30, 2025 | 22.94 | 23.08 | 22.74 | 23.08 | 23.08 | 0.01% | 1,719 |
| Apr 29, 2025 | 22.81 | 23.07 | 22.81 | 23.07 | 23.07 | 0.71% | 378 |
| Apr 28, 2025 | 22.98 | 22.98 | 22.63 | 22.91 | 22.91 | -0.17% | 2,201 |
| Apr 25, 2025 | 22.66 | 22.95 | 22.65 | 22.95 | 22.95 | 1.76% | 6,186 |
| Apr 24, 2025 | 22.30 | 22.56 | 22.29 | 22.55 | 22.55 | 3.35% | 2,012 |
| Apr 23, 2025 | 22.11 | 22.17 | 21.82 | 21.82 | 21.82 | 3.26% | 2,090 |
| Apr 22, 2025 | 21.03 | 21.14 | 21.03 | 21.14 | 21.14 | 2.35% | 967 |
| Apr 21, 2025 | 20.64 | 20.65 | 20.44 | 20.65 | 20.65 | -2.58% | 6,721 |
| Apr 17, 2025 | 21.33 | 21.33 | 21.20 | 21.20 | 21.20 | -0.54% | 4,562 |
| Apr 16, 2025 | 21.55 | 21.58 | 21.13 | 21.31 | 21.31 | -3.03% | 2,951 |
| Apr 15, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.67% | 274 |
| Apr 14, 2025 | 22.24 | 22.30 | 21.76 | 21.83 | 21.83 | 0.21% | 3,440 |
| Apr 11, 2025 | 21.35 | 21.79 | 21.34 | 21.79 | 21.79 | 1.85% | 1,198 |
| Apr 10, 2025 | 21.65 | 21.65 | 21.04 | 21.39 | 21.39 | -4.18% | 6,960 |
| Apr 9, 2025 | 20.08 | 22.36 | 19.94 | 22.33 | 22.33 | 13.07% | 5,673 |
| Apr 8, 2025 | 20.98 | 21.07 | 19.64 | 19.75 | 19.75 | -1.67% | 2,842 |
| Apr 7, 2025 | 19.03 | 20.26 | 19.03 | 20.08 | 20.08 | 1.01% | 3,672 |
| Apr 4, 2025 | 20.49 | 20.49 | 19.87 | 19.88 | 19.88 | -6.67% | 32,383 |
| Apr 3, 2025 | 21.67 | 21.75 | 21.30 | 21.30 | 21.30 | -6.72% | 15,924 |
| Apr 2, 2025 | 22.51 | 22.90 | 22.50 | 22.84 | 22.84 | 1.07% | 7,105 |
| Apr 1, 2025 | 22.28 | 22.59 | 22.25 | 22.59 | 22.59 | 1.11% | 3,244 |
| Mar 31, 2025 | 22.01 | 22.35 | 21.73 | 22.35 | 22.35 | -0.64% | 4,116 |
| Mar 28, 2025 | 22.80 | 22.80 | 22.44 | 22.49 | 22.49 | -2.60% | 4,112 |
| Mar 27, 2025 | 23.23 | 23.32 | 23.09 | 23.09 | 23.09 | -1.32% | 5,214 |
| Mar 26, 2025 | 24.06 | 24.06 | 23.40 | 23.40 | 23.40 | -3.11% | 6,449 |
| Mar 25, 2025 | 24.09 | 24.21 | 24.08 | 24.15 | 24.15 | 0.37% | 15,236 |
| Mar 24, 2025 | 23.86 | 24.06 | 23.86 | 24.06 | 24.06 | 2.12% | 4,997 |
| Mar 21, 2025 | 23.26 | 23.56 | 23.24 | 23.56 | 23.56 | 0.37% | 2,887 |
| Mar 20, 2025 | 23.53 | 23.53 | 23.45 | 23.47 | 23.47 | -0.12% | 5,382 |
| Mar 19, 2025 | 23.25 | 23.58 | 23.16 | 23.50 | 23.50 | 1.65% | 4,799 |
| Mar 18, 2025 | 23.26 | 23.27 | 22.97 | 23.12 | 23.12 | -2.15% | 7,545 |
| Mar 17, 2025 | 23.67 | 23.77 | 23.42 | 23.63 | 23.63 | 0.69% | 4,748 |
| Mar 14, 2025 | 23.25 | 23.47 | 23.25 | 23.47 | 23.47 | 3.27% | 2,537 |
| Mar 13, 2025 | 23.00 | 23.00 | 22.72 | 22.72 | 22.72 | -1.98% | 3,530 |
| Mar 12, 2025 | 23.35 | 23.35 | 22.98 | 23.18 | 23.18 | 2.20% | 2,127 |
| Mar 11, 2025 | 22.49 | 22.87 | 22.42 | 22.68 | 22.68 | 1.07% | 5,412 |
| Mar 10, 2025 | 23.03 | 23.03 | 22.29 | 22.44 | 22.44 | -4.96% | 12,108 |
| Mar 7, 2025 | 23.51 | 23.61 | 23.05 | 23.61 | 23.61 | 0.41% | 4,299 |
| Mar 6, 2025 | 23.91 | 24.21 | 23.46 | 23.51 | 23.51 | -4.61% | 4,926 |
| Mar 5, 2025 | 24.28 | 24.66 | 24.21 | 24.65 | 24.65 | 1.52% | 10,631 |
| Mar 4, 2025 | 24.08 | 24.52 | 23.73 | 24.28 | 24.28 | -0.08% | 17,828 |
| Mar 3, 2025 | 25.32 | 25.32 | 24.22 | 24.30 | 24.30 | -3.34% | 16,986 |
| Feb 28, 2025 | 24.68 | 25.14 | 24.55 | 25.14 | 25.14 | 1.37% | 4,920 |
| Feb 27, 2025 | 25.97 | 25.97 | 24.80 | 24.80 | 24.80 | -3.52% | 5,374 |
| Feb 26, 2025 | 25.69 | 25.95 | 25.52 | 25.71 | 25.71 | 1.08% | 8,702 |
| Feb 25, 2025 | 25.81 | 25.81 | 25.12 | 25.43 | 25.43 | -1.85% | 23,149 |
| Feb 24, 2025 | 26.44 | 26.45 | 25.90 | 25.91 | 25.91 | -1.78% | 15,141 |
| Feb 21, 2025 | 27.24 | 27.24 | 26.36 | 26.38 | 26.38 | -2.81% | 1,223 |
| Feb 20, 2025 | 27.26 | 27.26 | 26.98 | 27.14 | 27.14 | -0.98% | 3,573 |