Skip to main content
logo
iShares Top 20 U.S. Stocks ETF (TOPT)
NYSEARCA: TOPT · Real-Time Price · USD
30.57
+0.16 (0.53%)
At close: Oct 23, 2025, 4:00 PM EDT
30.62
+0.05 (0.16%)
Pre-market: Oct 24, 2025, 4:59 AM EDT

TOPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202530.4230.6330.3530.5730.570.53%508,452
Oct 22, 202530.5930.6230.1430.4130.41-0.52%651,776
Oct 21, 202530.6830.7130.5630.5730.57-0.39%620,282
Oct 20, 202530.4830.7330.4830.6930.691.15%581,271
Oct 17, 202529.9830.4129.9530.3430.340.76%547,859
Oct 16, 202530.3530.4729.8930.1130.11-0.59%808,413
Oct 15, 202530.4030.5330.0130.2930.290.46%566,202
Oct 14, 202530.1130.3129.7930.1530.15-0.82%749,631
Oct 13, 202530.3130.4730.2030.4030.401.71%566,071
Oct 10, 202530.8230.9429.8729.8929.89-2.92%803,960
Oct 9, 202530.8230.8530.6630.7930.790.03%345,560
Oct 8, 202530.6430.7930.6430.7830.780.62%250,994
Oct 7, 202530.7130.7530.5330.5930.59-0.36%321,319
Oct 6, 202530.5530.7230.4730.7030.700.43%397,679
Oct 3, 202530.6130.6830.4630.5730.57-0.03%403,088
Oct 2, 202530.7630.7730.5130.5830.58-0.16%206,653
Oct 1, 202530.3430.6930.2930.6330.630.56%259,834
Sep 30, 202530.2330.4830.1330.4630.460.66%267,711
Sep 29, 202530.2630.3730.1630.2630.260.27%250,732
Sep 26, 202530.0930.2029.9230.1830.180.47%288,852
Sep 25, 202530.0030.1129.8530.0430.04-0.27%270,579
Sep 24, 202530.2930.2930.0030.1230.12-0.20%223,946
Sep 23, 202530.4830.4830.1330.1830.18-1.05%235,212
Sep 22, 202530.2030.5230.2030.5030.500.86%360,066
Sep 19, 202530.0930.2630.0530.2430.240.93%242,002
Sep 18, 202530.0930.1529.9629.9629.960.07%333,644
Sep 17, 202530.0230.0329.7129.9429.94-0.40%333,103
Sep 16, 202530.1030.1230.0230.0630.06-0.17%257,642
Sep 15, 202529.9630.1129.9330.1130.080.94%296,126
Sep 12, 202529.6629.8829.6129.8329.800.78%316,241
Sep 11, 202529.5429.6329.4229.6029.570.54%579,459
Sep 10, 202529.5629.5629.3629.4429.410.31%245,779
Sep 9, 202529.3329.3629.2129.3529.320.31%154,811
Sep 8, 202529.2929.4229.2429.2629.230.31%270,488
Sep 5, 202529.5329.5329.0029.1729.14-0.55%300,523
Sep 4, 202529.1129.3329.0629.3329.301.03%350,521
Sep 3, 202528.9129.0528.8529.0329.001.22%234,706
Sep 2, 202528.5128.7128.3828.6828.65-0.80%229,067
Aug 29, 202529.1429.1428.8528.9128.88-0.99%127,901
Aug 28, 202529.0929.2528.9929.2029.170.38%104,889
Aug 27, 202528.9929.1328.9229.0929.060.24%90,920
Aug 26, 202528.8129.0328.7729.0228.990.62%111,011
Aug 25, 202528.8228.9928.7528.8428.81-0.03%146,822
Aug 22, 202528.4828.8928.4328.8528.821.55%193,110
Aug 21, 202528.4828.5528.3228.4128.38-0.49%167,690
Aug 20, 202528.6828.6828.2528.5528.52-0.56%152,194
Aug 19, 202529.0429.0428.6628.7128.68-1.10%267,357
Aug 18, 202529.0129.0728.9429.0329.00-0.07%153,718
Aug 15, 202529.2329.2328.9829.0529.02-0.34%294,885
Aug 14, 202528.9929.1828.9629.1529.120.41%268,968