iShares Technology Opportunities Active ETF (TEK)
NYSEARCA: TEK · Real-Time Price · USD
42.00
+0.31 (0.74%)
At close: Oct 5, 2026, 4:00 PM EDT
41.98
-0.02 (-0.04%)
After-hours: Oct 5, 2026, 4:10 PM EDT
TEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 41.61 | 42.01 | 41.61 | 41.69 | - | - | 117 |
| Oct 2, 2026 | 41.79 | 41.79 | 41.53 | 41.69 | 41.69 | 2.38% | 1,261 |
| Oct 1, 2026 | 40.63 | 40.72 | 40.54 | 40.72 | 40.72 | 0.42% | 2,427 |
| Sep 30, 2026 | 40.62 | 40.64 | 40.48 | 40.55 | 40.55 | 0.20% | 1,446 |
| Sep 29, 2026 | 40.58 | 40.58 | 40.29 | 40.47 | 40.47 | 0.77% | 3,240 |
| Sep 28, 2026 | 40.30 | 40.30 | 39.87 | 40.16 | 40.16 | -1.15% | 4,364 |
| Sep 25, 2026 | 40.71 | 40.78 | 40.63 | 40.63 | 40.63 | 0.63% | 1,423 |
| Sep 24, 2026 | 39.93 | 40.37 | 39.93 | 40.37 | 40.37 | -0.02% | 2,540 |
| Sep 23, 2026 | 40.49 | 40.61 | 40.24 | 40.38 | 40.38 | -1.34% | 2,071 |
| Sep 22, 2026 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 0.99% | 298 |
| Sep 21, 2026 | 39.75 | 40.53 | 39.75 | 40.53 | 40.53 | 3.37% | 2,697 |
| Sep 18, 2026 | 38.83 | 39.21 | 38.83 | 39.21 | 39.21 | 1.37% | 913 |
| Sep 17, 2026 | 38.61 | 38.75 | 38.60 | 38.68 | 38.68 | 2.44% | 2,635 |
| Sep 16, 2026 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.81% | 212 |
| Sep 15, 2026 | 37.77 | 37.77 | 37.44 | 37.46 | 37.46 | -0.60% | 3,597 |
| Sep 14, 2026 | 37.39 | 37.80 | 37.23 | 37.68 | 37.68 | -2.80% | 2,061 |
| Sep 11, 2026 | 38.95 | 38.95 | 38.77 | 38.77 | 38.77 | 0.98% | 2,160 |
| Sep 10, 2026 | 38.50 | 38.51 | 38.39 | 38.39 | 38.39 | -2.09% | 1,142 |
| Sep 9, 2026 | 39.19 | 39.21 | 39.19 | 39.21 | 39.21 | -0.18% | 6,020 |
| Sep 8, 2026 | 39.46 | 39.47 | 39.28 | 39.28 | 39.28 | 1.19% | 3,003 |
| Sep 4, 2026 | 38.68 | 38.83 | 38.62 | 38.82 | 38.82 | 1.43% | 2,781 |
| Sep 3, 2026 | 38.25 | 38.34 | 38.25 | 38.27 | 38.27 | 1.35% | 1,224 |
| Sep 2, 2026 | 37.77 | 37.79 | 37.67 | 37.76 | 37.76 | -0.31% | 1,963 |
| Sep 1, 2026 | 38.12 | 38.12 | 37.85 | 37.88 | 37.88 | -1.51% | 11,980 |
| Aug 31, 2026 | 38.49 | 38.49 | 38.26 | 38.46 | 38.46 | 0.03% | 2,844 |
| Aug 28, 2026 | 39.07 | 39.07 | 38.45 | 38.45 | 38.45 | -1.28% | 2,973 |
| Aug 27, 2026 | 38.80 | 38.95 | 38.80 | 38.95 | 38.95 | 2.55% | 2,227 |
| Aug 26, 2026 | 37.81 | 38.04 | 37.80 | 37.98 | 37.98 | 0.57% | 2,616 |
| Aug 25, 2026 | 37.75 | 37.87 | 37.70 | 37.77 | 37.76 | 1.37% | 1,243 |
| Aug 24, 2026 | 37.72 | 37.72 | 37.11 | 37.26 | 37.26 | -2.36% | 8,602 |
| Aug 21, 2026 | 38.49 | 38.49 | 37.93 | 38.16 | 38.16 | 0.26% | 2,682 |
| Aug 20, 2026 | 38.22 | 38.24 | 37.94 | 38.06 | 38.05 | 0.15% | 4,613 |
| Aug 19, 2026 | 38.16 | 38.16 | 37.97 | 38.00 | 38.00 | -1.66% | 3,024 |
| Aug 18, 2026 | 38.67 | 38.67 | 38.51 | 38.64 | 38.64 | -3.69% | 2,708 |
| Aug 17, 2026 | 40.00 | 40.48 | 40.00 | 40.12 | 40.12 | 1.35% | 8,463 |
| Aug 14, 2026 | 39.96 | 39.96 | 39.46 | 39.58 | 39.58 | -0.47% | 3,743 |
| Aug 13, 2026 | 39.77 | 39.88 | 39.72 | 39.77 | 39.77 | 0.71% | 2,959 |
| Aug 12, 2026 | 39.50 | 39.61 | 39.47 | 39.49 | 39.49 | 2.72% | 5,186 |
| Aug 11, 2026 | 38.69 | 38.69 | 38.29 | 38.44 | 38.44 | 0.15% | 4,187 |
| Aug 10, 2026 | 38.54 | 38.54 | 38.39 | 38.39 | 38.39 | -0.54% | 3,528 |
| Aug 7, 2026 | 38.56 | 38.60 | 38.55 | 38.60 | 38.60 | 1.29% | 1,792 |
| Aug 6, 2026 | 38.19 | 38.19 | 38.10 | 38.10 | 38.10 | -0.92% | 833 |
| Aug 5, 2026 | 38.70 | 38.97 | 38.46 | 38.46 | 38.46 | -1.36% | 7,349 |
| Aug 4, 2026 | 38.43 | 39.07 | 38.43 | 38.99 | 38.99 | 5.04% | 8,608 |
| Aug 3, 2026 | 36.06 | 37.15 | 36.06 | 37.12 | 37.12 | 1.88% | 5,372 |
| Jul 31, 2026 | 36.60 | 36.64 | 35.94 | 36.43 | 36.43 | 1.29% | 1,610 |
| Jul 30, 2026 | 35.74 | 36.04 | 35.74 | 35.97 | 35.97 | 7.43% | 1,757 |
| Jul 29, 2026 | 34.00 | 34.85 | 33.48 | 33.48 | 33.48 | -4.12% | 4,150 |
| Jul 28, 2026 | 34.50 | 35.05 | 34.22 | 34.92 | 34.92 | -3.16% | 6,953 |
| Jul 27, 2026 | 37.09 | 37.09 | 35.59 | 36.06 | 36.06 | -1.67% | 3,054 |