iShares Top 20 U.S. Stocks ETF (TOPT)
NYSEARCA: TOPT · Real-Time Price · USD
29.26
+0.09 (0.31%)
At close: Sep 8, 2025, 4:00 PM
29.18
-0.08 (-0.27%)
After-hours: Sep 8, 2025, 8:00 PM EDT
TOPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 29.29 | 29.42 | 29.24 | 29.26 | 29.26 | 0.31% | 268,537 |
| Sep 5, 2025 | 29.53 | 29.53 | 29.00 | 29.17 | 29.17 | -0.55% | 300,523 |
| Sep 4, 2025 | 29.11 | 29.33 | 29.06 | 29.33 | 29.33 | 1.03% | 350,521 |
| Sep 3, 2025 | 28.91 | 29.05 | 28.85 | 29.03 | 29.03 | 1.22% | 234,706 |
| Sep 2, 2025 | 28.51 | 28.71 | 28.38 | 28.68 | 28.68 | -0.80% | 229,067 |
| Aug 29, 2025 | 29.14 | 29.14 | 28.85 | 28.91 | 28.91 | -0.99% | 127,901 |
| Aug 28, 2025 | 29.09 | 29.25 | 28.99 | 29.20 | 29.20 | 0.38% | 104,889 |
| Aug 27, 2025 | 28.99 | 29.13 | 28.92 | 29.09 | 29.09 | 0.24% | 90,920 |
| Aug 26, 2025 | 28.81 | 29.03 | 28.77 | 29.02 | 29.02 | 0.62% | 111,011 |
| Aug 25, 2025 | 28.82 | 28.99 | 28.75 | 28.84 | 28.84 | -0.03% | 146,822 |
| Aug 22, 2025 | 28.48 | 28.89 | 28.43 | 28.85 | 28.85 | 1.55% | 193,110 |
| Aug 21, 2025 | 28.48 | 28.55 | 28.32 | 28.41 | 28.41 | -0.49% | 167,690 |
| Aug 20, 2025 | 28.68 | 28.68 | 28.25 | 28.55 | 28.55 | -0.56% | 152,194 |
| Aug 19, 2025 | 29.04 | 29.04 | 28.66 | 28.71 | 28.71 | -1.10% | 267,357 |
| Aug 18, 2025 | 29.01 | 29.07 | 28.94 | 29.03 | 29.03 | -0.07% | 153,718 |
| Aug 15, 2025 | 29.23 | 29.23 | 28.98 | 29.05 | 29.05 | -0.34% | 294,885 |
| Aug 14, 2025 | 28.99 | 29.18 | 28.96 | 29.15 | 29.15 | 0.41% | 268,968 |
| Aug 13, 2025 | 29.14 | 29.22 | 28.97 | 29.03 | 29.03 | -0.09% | 214,614 |
| Aug 12, 2025 | 28.91 | 29.06 | 28.74 | 29.06 | 29.06 | 0.99% | 151,820 |
| Aug 11, 2025 | 28.80 | 28.96 | 28.70 | 28.77 | 28.77 | -0.07% | 185,728 |
| Aug 8, 2025 | 28.53 | 28.83 | 28.49 | 28.79 | 28.79 | 1.27% | 278,885 |
| Aug 7, 2025 | 28.63 | 28.69 | 28.27 | 28.43 | 28.43 | -0.18% | 179,808 |
| Aug 6, 2025 | 28.12 | 28.52 | 28.11 | 28.48 | 28.48 | 1.50% | 171,165 |
| Aug 5, 2025 | 28.25 | 28.30 | 28.06 | 28.06 | 28.06 | -0.67% | 108,871 |
| Aug 4, 2025 | 28.00 | 28.26 | 28.00 | 28.25 | 28.25 | 1.58% | 136,076 |
| Aug 1, 2025 | 28.10 | 28.11 | 27.71 | 27.81 | 27.81 | -1.90% | 232,221 |
| Jul 31, 2025 | 28.85 | 28.85 | 28.30 | 28.35 | 28.35 | 0.28% | 256,708 |
| Jul 30, 2025 | 28.27 | 28.36 | 28.11 | 28.27 | 28.27 | 0.18% | 110,152 |
| Jul 29, 2025 | 28.48 | 28.50 | 28.21 | 28.22 | 28.22 | -0.53% | 80,811 |
| Jul 28, 2025 | 28.31 | 28.40 | 28.30 | 28.37 | 28.37 | 0.39% | 91,538 |
| Jul 25, 2025 | 28.18 | 28.33 | 28.18 | 28.26 | 28.26 | 0.39% | 84,259 |
| Jul 24, 2025 | 28.09 | 28.22 | 28.06 | 28.15 | 28.15 | 0.29% | 89,097 |
| Jul 23, 2025 | 27.98 | 28.07 | 27.84 | 28.07 | 28.07 | 0.79% | 82,624 |
| Jul 22, 2025 | 28.01 | 28.01 | 27.74 | 27.85 | 27.85 | -0.46% | 127,700 |
| Jul 21, 2025 | 27.89 | 28.07 | 27.89 | 27.98 | 27.98 | 0.36% | 186,686 |
| Jul 18, 2025 | 27.95 | 27.95 | 27.81 | 27.88 | 27.88 | -0.04% | 94,057 |
| Jul 17, 2025 | 27.77 | 27.93 | 27.74 | 27.89 | 27.89 | 0.47% | 132,507 |
| Jul 16, 2025 | 27.76 | 27.78 | 27.56 | 27.76 | 27.76 | 0.33% | 123,056 |
| Jul 15, 2025 | 27.80 | 27.82 | 27.67 | 27.67 | 27.67 | 0.33% | 69,541 |
| Jul 14, 2025 | 27.55 | 27.62 | 27.44 | 27.58 | 27.58 | 0.07% | 82,262 |
| Jul 11, 2025 | 27.47 | 27.61 | 27.43 | 27.56 | 27.56 | -0.11% | 130,498 |
| Jul 10, 2025 | 27.56 | 27.62 | 27.43 | 27.59 | 27.59 | 0.29% | 90,226 |
| Jul 9, 2025 | 27.36 | 27.56 | 27.36 | 27.51 | 27.51 | 0.92% | 88,011 |
| Jul 8, 2025 | 27.36 | 27.36 | 27.21 | 27.26 | 27.26 | -0.18% | 109,784 |
| Jul 7, 2025 | 27.43 | 27.47 | 27.19 | 27.31 | 27.31 | -0.87% | 301,427 |
| Jul 3, 2025 | 27.39 | 27.60 | 27.39 | 27.55 | 27.55 | 0.92% | 69,740 |
| Jul 2, 2025 | 27.10 | 27.30 | 27.08 | 27.30 | 27.30 | 0.92% | 107,766 |
| Jul 1, 2025 | 27.20 | 27.26 | 27.00 | 27.05 | 27.05 | -0.88% | 146,099 |
| Jun 30, 2025 | 27.32 | 27.37 | 27.14 | 27.29 | 27.29 | 0.29% | 249,070 |
| Jun 27, 2025 | 27.08 | 27.24 | 26.99 | 27.21 | 27.21 | 0.59% | 114,886 |