iShares Technology Opportunities Active ETF (TEK)

NYSEARCA: TEK · Real-Time Price · USD

40.34

-0.86 (-2.09%)

At close: Jun 26, 2026, 4:00 PM EDT

40.31

-0.04 (-0.09%)

After-hours: Jun 26, 2026, 8:00 PM EDT

TEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.95	40.47	39.91	40.34	40.34	-2.09%	3,402
Jun 25, 2026	42.24	42.24	40.96	41.20	41.20	1.79%	4,159
Jun 24, 2026	40.82	40.85	40.00	40.48	40.48	-0.27%	3,489
Jun 23, 2026	40.61	41.20	40.59	40.59	40.59	-6.11%	3,692
Jun 22, 2026	43.85	43.85	43.13	43.23	43.23	0.05%	4,182
Jun 18, 2026	42.86	43.21	42.78	43.21	43.21	4.61%	7,962
Jun 17, 2026	41.92	42.11	41.31	41.31	41.31	0.17%	1,311
Jun 16, 2026	42.23	42.60	41.24	41.24	41.24	-2.40%	9,132
Jun 15, 2026	41.79	42.26	41.74	42.25	42.25	4.80%	6,383
Jun 12, 2026	40.08	40.32	40.08	40.32	40.32	0.39%	342
Jun 11, 2026	38.70	40.18	38.70	40.16	40.16	5.60%	5,453
Jun 10, 2026	38.37	39.04	38.00	38.03	38.03	-2.53%	6,792
Jun 9, 2026	39.63	39.71	37.89	39.02	39.02	-1.65%	6,911
Jun 8, 2026	40.01	40.13	39.43	39.67	39.67	2.97%	9,844
Jun 5, 2026	40.50	40.50	38.36	38.53	38.53	-8.20%	6,085
Jun 4, 2026	40.92	42.24	40.92	41.97	41.96	-1.99%	3,280
Jun 3, 2026	42.88	42.88	42.56	42.82	42.82	-0.66%	2,153
Jun 2, 2026	42.61	43.10	42.61	43.10	43.10	0.97%	4,846
Jun 1, 2026	41.86	42.80	41.81	42.69	42.69	2.88%	4,170
May 29, 2026	41.72	41.75	41.27	41.49	41.49	0.22%	15,547
May 28, 2026	40.56	41.56	40.56	41.40	41.40	1.57%	3,584
May 27, 2026	40.83	40.83	40.50	40.77	40.76	-0.58%	5,025
May 26, 2026	40.64	41.03	40.64	41.00	41.00	3.88%	3,797
May 22, 2026	39.85	39.85	39.47	39.47	39.47	-0.04%	5,958
May 21, 2026	39.16	39.64	39.08	39.49	39.49	1.65%	3,560
May 20, 2026	38.34	38.93	38.34	38.85	38.84	2.63%	2,112
May 19, 2026	37.74	38.08	37.23	37.85	37.85	-1.19%	4,809
May 18, 2026	39.28	39.28	37.96	38.31	38.31	-2.05%	2,726
May 15, 2026	38.75	39.22	38.65	39.11	39.11	-2.66%	3,830
May 14, 2026	39.75	40.18	39.75	40.18	40.18	1.07%	7,323
May 13, 2026	39.60	39.89	39.50	39.75	39.75	2.31%	3,831
May 12, 2026	39.06	39.06	38.04	38.85	38.85	-2.21%	10,740
May 11, 2026	39.37	39.90	39.35	39.73	39.73	1.48%	2,134
May 8, 2026	38.41	39.15	38.21	39.15	39.15	3.60%	2,324
May 7, 2026	38.05	38.39	37.75	37.79	37.79	-1.00%	3,464
May 6, 2026	37.81	38.17	37.81	38.17	38.17	3.46%	3,805
May 5, 2026	36.53	37.00	36.53	36.90	36.90	2.56%	9,758
May 4, 2026	36.10	36.21	35.69	35.97	35.97	0.24%	5,168
May 1, 2026	35.71	36.00	35.71	35.89	35.89	1.00%	8,916
Apr 30, 2026	35.30	35.53	34.76	35.53	35.53	2.16%	5,311
Apr 29, 2026	34.61	34.90	34.56	34.78	34.78	0.22%	5,602
Apr 28, 2026	34.35	34.70	34.33	34.70	34.70	-2.47%	3,331
Apr 27, 2026	35.32	35.58	35.32	35.58	35.58	0.11%	1,322
Apr 24, 2026	35.03	35.62	35.03	35.54	35.54	3.47%	8,230
Apr 23, 2026	34.66	34.75	33.95	34.35	34.35	-1.24%	12,976
Apr 22, 2026	34.44	34.78	34.44	34.78	34.78	3.18%	1,127
Apr 21, 2026	34.08	34.11	33.71	33.71	33.71	-0.51%	12,878
Apr 20, 2026	33.89	33.93	33.72	33.88	33.88	-0.48%	7,252
Apr 17, 2026	33.93	34.06	33.85	34.04	34.04	1.71%	2,029
Apr 16, 2026	33.15	33.49	33.15	33.47	33.47	0.96%	8,109
Apr 15, 2026	32.87	33.15	32.79	33.15	33.15	1.04%	4,435
Apr 14, 2026	32.48	32.81	32.48	32.81	32.81	2.42%	5,197
Apr 13, 2026	31.31	32.04	31.31	32.04	32.04	1.70%	7,269
Apr 10, 2026	31.35	31.62	31.35	31.50	31.50	1.02%	1,462
Apr 9, 2026	30.97	31.19	30.88	31.19	31.19	0.51%	5,234
Apr 8, 2026	31.11	31.11	30.76	31.03	31.03	5.67%	10,935
Apr 7, 2026	28.73	29.37	28.73	29.36	29.36	1.25%	16,119
Apr 6, 2026	29.07	29.07	28.90	29.00	29.00	0.65%	4,559
Apr 2, 2026	27.84	28.82	27.84	28.82	28.82	-0.23%	3,935
Apr 1, 2026	28.63	29.14	28.63	28.88	28.88	2.58%	3,061
Mar 31, 2026	27.15	28.16	27.15	28.16	28.16	5.01%	2,657
Mar 30, 2026	27.81	27.81	26.72	26.81	26.81	-2.50%	6,039
Mar 27, 2026	27.83	27.89	27.47	27.50	27.50	-1.67%	9,754
Mar 26, 2026	28.40	28.40	27.97	27.97	27.97	-4.44%	2,167
Mar 25, 2026	29.29	29.30	29.20	29.27	29.27	0.70%	1,171
Mar 24, 2026	29.08	29.08	29.06	29.06	29.06	-1.40%	647
Mar 23, 2026	29.32	29.64	29.14	29.48	29.48	3.04%	4,940
Mar 20, 2026	29.44	29.44	28.55	28.61	28.61	-3.33%	5,919
Mar 19, 2026	29.00	29.61	28.98	29.59	29.59	0.57%	28,803
Mar 18, 2026	29.62	29.73	29.42	29.42	29.42	-0.67%	2,963
Mar 17, 2026	29.72	29.72	29.54	29.62	29.62	0.10%	7,428
Mar 16, 2026	29.65	29.65	29.51	29.59	29.59	2.64%	2,617
Mar 13, 2026	29.44	29.60	28.83	28.83	28.83	-0.95%	6,434
Mar 12, 2026	29.16	29.38	29.11	29.11	29.11	-2.70%	6,526
Mar 11, 2026	29.83	29.92	29.83	29.92	29.92	0.74%	931
Mar 10, 2026	30.07	30.07	29.69	29.69	29.69	0.12%	1,888
Mar 9, 2026	28.52	29.66	28.52	29.66	29.66	2.75%	5,727
Mar 6, 2026	29.08	29.31	28.86	28.86	28.86	-2.40%	13,714
Mar 5, 2026	29.57	29.61	29.17	29.57	29.57	-0.68%	8,957
Mar 4, 2026	29.49	29.99	29.49	29.77	29.77	2.04%	12,584
Mar 3, 2026	29.05	29.40	28.80	29.18	29.18	-3.62%	8,268
Mar 2, 2026	29.53	30.31	29.53	30.28	30.28	0.11%	3,174
Feb 27, 2026	30.14	30.35	30.10	30.24	30.24	-1.08%	1,782
Feb 26, 2026	31.07	31.07	30.18	30.57	30.57	-1.92%	5,856
Feb 25, 2026	31.14	31.24	31.05	31.17	31.17	1.93%	1,927
Feb 24, 2026	30.54	30.65	30.53	30.58	30.58	2.17%	3,504
Feb 23, 2026	29.98	29.99	29.76	29.93	29.93	-1.75%	1,574
Feb 20, 2026	30.26	30.59	30.26	30.46	30.46	0.94%	1,527
Feb 19, 2026	29.94	30.26	29.94	30.18	30.18	-0.51%	2,512
Feb 18, 2026	30.14	30.50	30.14	30.34	30.34	1.07%	417
Feb 17, 2026	29.91	30.27	29.56	30.01	30.01	-0.13%	7,187
Feb 13, 2026	29.98	30.35	29.98	30.05	30.05	0.10%	3,103
Feb 12, 2026	30.78	30.78	29.99	30.02	30.02	-2.64%	7,967
Feb 11, 2026	30.96	30.96	30.66	30.84	30.84	0.78%	11,507
Feb 10, 2026	30.71	30.83	30.59	30.60	30.60	-0.39%	3,396
Feb 9, 2026	29.97	30.79	29.97	30.72	30.72	2.42%	3,655
Feb 6, 2026	29.53	30.00	29.40	30.00	30.00	4.80%	4,954
Feb 5, 2026	28.81	29.14	28.60	28.62	28.62	-1.50%	9,245
Feb 4, 2026	29.19	29.20	28.62	29.06	29.06	-3.46%	7,100
Feb 3, 2026	30.47	30.47	29.72	30.10	30.10	-1.75%	40,591