iShares Technology Opportunities Active ETF (TEK)
NYSEARCA: TEK · Real-Time Price · USD
36.91
+0.71 (1.97%)
At close: Oct 26, 2026, 4:00 PM EDT
36.91
0.00 (0.00%)
After-hours: Oct 26, 2026, 4:10 PM EDT
TEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 36.39 | 36.39 | 36.38 | 36.91 | 36.91 | 1.98% | 2,962 |
| Oct 23, 2026 | 36.16 | 36.28 | 36.16 | 36.20 | 36.20 | 0.95% | 3,082 |
| Oct 22, 2026 | 36.46 | 36.46 | 35.83 | 35.86 | 35.86 | -5.03% | 10,461 |
| Oct 21, 2026 | 37.78 | 37.79 | 37.75 | 37.75 | 37.75 | 1.95% | 985 |
| Oct 20, 2026 | 37.30 | 37.30 | 37.03 | 37.03 | 37.03 | -0.58% | 12,671 |
| Oct 19, 2026 | 37.42 | 37.50 | 37.25 | 37.25 | 37.25 | 2.00% | 5,921 |
| Oct 16, 2026 | 37.15 | 37.23 | 36.47 | 36.52 | 36.52 | -3.60% | 19,790 |
| Oct 15, 2026 | 37.31 | 37.88 | 37.15 | 37.88 | 37.88 | -1.70% | 4,367 |
| Oct 14, 2026 | 38.59 | 38.59 | 38.54 | 38.54 | 38.54 | -3.65% | 2,495 |
| Oct 13, 2026 | 39.79 | 40.00 | 39.79 | 40.00 | 40.00 | -0.99% | 4,745 |
| Oct 12, 2026 | 40.78 | 40.78 | 40.36 | 40.40 | 40.40 | -1.90% | 1,979 |
| Oct 9, 2026 | 41.01 | 41.23 | 41.01 | 41.19 | 41.19 | 1.02% | 597 |
| Oct 8, 2026 | 41.52 | 41.52 | 40.50 | 40.77 | 40.77 | -2.50% | 2,569 |
| Oct 7, 2026 | 41.56 | 41.82 | 41.48 | 41.82 | 41.82 | -0.82% | 2,761 |
| Oct 6, 2026 | 42.29 | 42.38 | 42.16 | 42.16 | 42.16 | 0.43% | 1,490 |
| Oct 5, 2026 | 42.00 | 42.09 | 41.98 | 41.98 | 41.98 | 0.71% | 13,851 |
| 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 |