iShares U.S. Thematic Rotation Active ETF (THRO)

THRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.29	42.29	41.20	42.29	-	-	45,057
Jun 25, 2026	42.67	42.68	41.99	42.29	42.29	0.17%	1,042,219
Jun 24, 2026	42.39	42.69	42.05	42.22	42.22	-0.40%	1,111,709
Jun 23, 2026	42.32	42.73	42.27	42.39	42.39	-1.58%	1,278,526
Jun 22, 2026	43.32	43.41	43.01	43.07	43.07	-0.37%	799,943
Jun 18, 2026	43.37	43.37	43.05	43.23	43.23	1.00%	1,070,258
Jun 17, 2026	43.38	43.42	42.73	42.80	42.80	-0.95%	1,394,269
Jun 16, 2026	43.50	43.60	43.21	43.21	43.21	-0.69%	1,570,576
Jun 15, 2026	43.35	43.60	43.34	43.51	43.51	2.04%	1,164,535
Jun 12, 2026	42.57	42.87	42.27	42.69	42.64	0.54%	2,617,960
Jun 11, 2026	41.76	42.57	41.52	42.46	42.41	2.26%	2,229,566
Jun 10, 2026	42.02	42.35	41.52	41.52	41.47	-1.75%	3,621,583
Jun 9, 2026	42.74	42.94	41.29	42.26	42.21	-0.47%	1,828,289
Jun 8, 2026	42.60	42.82	42.36	42.46	42.41	0.64%	1,412,121
Jun 5, 2026	43.20	43.23	42.10	42.19	42.14	-3.17%	1,776,982
Jun 4, 2026	43.20	43.70	43.17	43.57	43.52	0.23%	2,450,119
Jun 3, 2026	43.63	43.74	43.38	43.47	43.42	-0.55%	1,695,166
Jun 2, 2026	43.54	43.76	43.46	43.71	43.66	0.41%	1,437,509
Jun 1, 2026	43.36	43.66	43.35	43.53	43.48	0.21%	2,281,489
May 29, 2026	43.39	43.60	43.31	43.44	43.39	0.37%	6,621,731
May 28, 2026	43.04	43.33	42.96	43.28	43.23	0.53%	50,111,994
May 27, 2026	43.15	43.15	42.87	43.05	43.00	-0.14%	618,569
May 26, 2026	42.94	43.18	42.91	43.11	43.06	0.98%	515,776
May 22, 2026	42.75	42.89	42.62	42.69	42.64	0.33%	606,370
May 21, 2026	42.27	42.68	42.17	42.55	42.50	0.33%	1,216,447
May 20, 2026	42.09	42.45	41.98	42.41	42.36	1.24%	796,621
May 19, 2026	41.94	42.17	41.72	41.89	41.84	-0.76%	673,338
May 18, 2026	42.41	42.44	41.91	42.21	42.16	-0.28%	697,939
May 15, 2026	42.47	42.59	42.23	42.33	42.28	-1.21%	558,603
May 14, 2026	42.65	42.95	42.65	42.85	42.80	0.63%	607,533
May 13, 2026	42.39	42.69	42.14	42.58	42.53	0.78%	755,366
May 12, 2026	42.27	42.29	41.77	42.25	42.20	-0.45%	720,776
May 11, 2026	42.35	42.54	42.30	42.44	42.39	0.31%	1,504,918
May 8, 2026	41.99	42.34	41.99	42.31	42.26	1.39%	598,164
May 7, 2026	41.95	42.04	41.61	41.73	41.68	-0.45%	803,050
May 6, 2026	41.59	41.95	41.57	41.92	41.87	1.48%	851,204
May 5, 2026	41.03	41.36	41.03	41.31	41.26	1.47%	598,893
May 4, 2026	40.85	40.98	40.56	40.71	40.66	-0.34%	754,903
May 1, 2026	40.82	41.12	40.80	40.85	40.80	0.44%	678,629
Apr 30, 2026	40.53	40.73	40.18	40.67	40.62	0.84%	643,631
Apr 29, 2026	40.28	40.38	40.15	40.33	40.28	0.25%	1,712,426
Apr 28, 2026	40.23	40.28	40.04	40.23	40.18	-0.62%	741,959
Apr 27, 2026	40.29	40.48	40.23	40.48	40.43	0.35%	691,030
Apr 24, 2026	40.18	40.36	40.02	40.34	40.29	1.10%	709,901
Apr 23, 2026	40.00	40.16	39.56	39.90	39.86	-0.50%	742,452
Apr 22, 2026	39.91	40.12	39.83	40.10	40.05	1.21%	707,897
Apr 21, 2026	39.97	40.03	39.53	39.62	39.58	-0.55%	957,506
Apr 20, 2026	39.92	39.95	39.70	39.84	39.80	-0.40%	764,644
Apr 17, 2026	39.81	40.13	39.75	40.00	39.96	1.32%	741,657
Apr 16, 2026	39.46	39.54	39.28	39.48	39.44	0.18%	1,355,628

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.