iShares Top 20 U.S. Stocks ETF (TOPT)
NYSEARCA: TOPT · Real-Time Price · USD
30.20
+0.20 (0.67%)
At close: Feb 20, 2026, 4:00 PM EST
30.25
+0.05 (0.15%)
After-hours: Feb 20, 2026, 8:00 PM EST
TOPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 29.88 | 30.24 | 29.81 | 30.20 | 30.20 | 0.67% | 382,027 |
| Feb 19, 2026 | 30.00 | 30.15 | 29.90 | 30.00 | 30.00 | -0.30% | 252,350 |
| Feb 18, 2026 | 30.06 | 30.26 | 30.01 | 30.09 | 30.09 | 0.43% | 232,157 |
| Feb 17, 2026 | 29.71 | 30.10 | 29.59 | 29.96 | 29.96 | 0.50% | 849,765 |
| Feb 13, 2026 | 30.09 | 30.09 | 29.75 | 29.81 | 29.81 | -0.93% | 1,021,688 |
| Feb 12, 2026 | 30.70 | 30.72 | 30.04 | 30.09 | 30.09 | -1.67% | 899,930 |
| Feb 11, 2026 | 30.91 | 30.93 | 30.55 | 30.60 | 30.60 | -0.29% | 376,548 |
| Feb 10, 2026 | 30.95 | 30.96 | 30.66 | 30.69 | 30.69 | -0.42% | 252,264 |
| Feb 9, 2026 | 30.64 | 30.95 | 30.60 | 30.82 | 30.82 | 0.59% | 384,309 |
| Feb 6, 2026 | 30.20 | 30.73 | 30.11 | 30.64 | 30.64 | 2.13% | 436,220 |
| Feb 5, 2026 | 30.26 | 30.31 | 29.91 | 30.00 | 30.00 | -1.61% | 555,190 |
| Feb 4, 2026 | 30.71 | 30.77 | 30.29 | 30.49 | 30.49 | -0.42% | 366,620 |
| Feb 3, 2026 | 31.00 | 31.01 | 30.42 | 30.62 | 30.62 | -0.97% | 337,300 |
| Feb 2, 2026 | 30.65 | 31.01 | 30.65 | 30.92 | 30.92 | 0.45% | 479,582 |
| Jan 30, 2026 | 30.77 | 30.88 | 30.61 | 30.78 | 30.78 | -0.19% | 511,318 |
| Jan 29, 2026 | 30.94 | 30.96 | 30.31 | 30.84 | 30.84 | -0.58% | 445,210 |
| Jan 28, 2026 | 31.13 | 31.14 | 30.89 | 31.02 | 31.02 | -0.03% | 337,014 |
| Jan 27, 2026 | 31.00 | 31.13 | 30.97 | 31.03 | 31.03 | 0.62% | 665,189 |
| Jan 26, 2026 | 30.73 | 30.92 | 30.69 | 30.84 | 30.84 | 0.55% | 247,928 |
| Jan 23, 2026 | 30.52 | 30.77 | 30.47 | 30.67 | 30.67 | 0.62% | 430,520 |
| Jan 22, 2026 | 30.45 | 30.55 | 30.33 | 30.48 | 30.48 | 0.86% | 498,163 |
| Jan 21, 2026 | 30.02 | 30.44 | 29.89 | 30.22 | 30.22 | 0.63% | 629,852 |
| Jan 20, 2026 | 30.28 | 30.35 | 29.96 | 30.03 | 30.03 | -2.37% | 628,987 |
| Jan 16, 2026 | 30.86 | 30.96 | 30.72 | 30.76 | 30.76 | -0.06% | 339,132 |
| Jan 15, 2026 | 31.00 | 31.00 | 30.73 | 30.78 | 30.78 | -0.13% | 320,290 |
| Jan 14, 2026 | 30.96 | 30.98 | 30.61 | 30.82 | 30.82 | -0.90% | 534,565 |
| Jan 13, 2026 | 31.20 | 31.21 | 30.94 | 31.10 | 31.10 | -0.42% | 395,560 |
| Jan 12, 2026 | 31.02 | 31.34 | 31.01 | 31.23 | 31.23 | 0.19% | 314,604 |
| Jan 9, 2026 | 31.07 | 31.25 | 30.98 | 31.17 | 31.17 | 0.29% | 445,029 |
| Jan 8, 2026 | 31.21 | 31.23 | 30.99 | 31.08 | 31.08 | -0.58% | 359,681 |
| Jan 7, 2026 | 31.19 | 31.44 | 31.13 | 31.26 | 31.26 | 0.39% | 422,362 |
| Jan 6, 2026 | 31.19 | 31.24 | 31.05 | 31.14 | 31.14 | -0.03% | 623,564 |
| Jan 5, 2026 | 31.25 | 31.31 | 31.11 | 31.15 | 31.15 | 0.19% | 505,813 |
| Jan 2, 2026 | 31.43 | 31.54 | 30.95 | 31.09 | 31.09 | -0.45% | 529,253 |
| Dec 31, 2025 | 31.49 | 31.50 | 31.23 | 31.23 | 31.23 | -0.67% | 225,466 |
| Dec 30, 2025 | 31.44 | 31.51 | 31.41 | 31.44 | 31.44 | -0.13% | 174,265 |
| Dec 29, 2025 | 31.46 | 31.52 | 31.39 | 31.48 | 31.48 | -0.44% | 270,362 |
| Dec 26, 2025 | 31.67 | 31.75 | 31.61 | 31.62 | 31.62 | -0.03% | 211,005 |
| Dec 24, 2025 | 31.55 | 31.67 | 31.52 | 31.63 | 31.63 | 0.22% | 150,889 |
| Dec 23, 2025 | 31.25 | 31.56 | 31.23 | 31.56 | 31.56 | 0.86% | 264,269 |
| Dec 22, 2025 | 31.32 | 31.35 | 31.19 | 31.29 | 31.29 | 0.38% | 421,436 |
| Dec 19, 2025 | 31.03 | 31.17 | 30.98 | 31.17 | 31.17 | 0.97% | 454,179 |
| Dec 18, 2025 | 30.82 | 31.06 | 30.70 | 30.87 | 30.87 | 0.98% | 430,790 |
| Dec 17, 2025 | 31.02 | 31.02 | 30.56 | 30.57 | 30.57 | -1.32% | 380,589 |
| Dec 16, 2025 | 30.89 | 31.05 | 30.73 | 30.98 | 30.98 | -0.06% | 502,373 |
| Dec 15, 2025 | 31.29 | 31.29 | 30.93 | 31.00 | 30.97 | -0.23% | 296,787 |
| Dec 12, 2025 | 31.29 | 31.36 | 30.89 | 31.07 | 31.04 | -0.99% | 768,304 |
| Dec 11, 2025 | 31.19 | 31.38 | 30.97 | 31.38 | 31.35 | 0.22% | 433,272 |
| Dec 10, 2025 | 31.23 | 31.36 | 31.13 | 31.31 | 31.28 | 0.03% | 448,076 |
| Dec 9, 2025 | 31.34 | 31.42 | 31.27 | 31.30 | 31.27 | -0.19% | 375,550 |