iShares Technology Opportunities Active ETF (TEK)
NYSEARCA: TEK · Real-Time Price · USD
29.34
-0.28 (-0.95%)
Aug 14, 2025, 11:59 AM - Market open
TEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.37 | 29.42 | 29.34 | 29.41 | - | -0.71% | 5,394 |
| Aug 13, 2025 | 29.79 | 29.79 | 29.32 | 29.62 | 29.62 | 0.17% | 286,488 |
| Aug 12, 2025 | 29.37 | 29.57 | 29.37 | 29.57 | 29.57 | 1.23% | 2,380 |
| Aug 11, 2025 | 29.17 | 29.38 | 29.17 | 29.21 | 29.21 | -0.24% | 2,038 |
| Aug 8, 2025 | 29.29 | 29.32 | 29.25 | 29.28 | 29.28 | 0.34% | 25,947 |
| Aug 7, 2025 | 29.42 | 29.42 | 28.99 | 29.18 | 29.18 | 0.39% | 11,621 |
| Aug 6, 2025 | 28.86 | 29.07 | 28.78 | 29.07 | 29.07 | 1.18% | 6,117 |
| Aug 5, 2025 | 28.97 | 28.97 | 28.65 | 28.73 | 28.73 | -1.14% | 24,579 |
| Aug 4, 2025 | 28.71 | 29.06 | 28.71 | 29.06 | 29.06 | 2.35% | 5,813 |
| Aug 1, 2025 | 28.71 | 28.71 | 28.23 | 28.39 | 28.39 | -2.19% | 9,360 |
| Jul 31, 2025 | 29.57 | 29.57 | 29.03 | 29.03 | 29.03 | 0.14% | 20,141 |
| Jul 30, 2025 | 28.85 | 29.05 | 28.85 | 28.99 | 28.99 | 0.46% | 2,682 |
| Jul 29, 2025 | 28.87 | 28.88 | 28.82 | 28.86 | 28.86 | -0.07% | 1,476 |
| Jul 28, 2025 | 28.82 | 28.88 | 28.82 | 28.88 | 28.88 | 0.33% | 3,662 |
| Jul 25, 2025 | 28.80 | 28.87 | 28.76 | 28.78 | 28.78 | 0.20% | 7,868 |
| Jul 24, 2025 | 28.51 | 28.85 | 28.51 | 28.72 | 28.72 | 0.76% | 8,997 |
| Jul 23, 2025 | 28.45 | 28.51 | 28.28 | 28.51 | 28.51 | 0.56% | 1,224 |
| Jul 22, 2025 | 28.29 | 28.42 | 28.16 | 28.35 | 28.35 | -1.31% | 3,536 |
| Jul 21, 2025 | 28.72 | 28.83 | 28.72 | 28.72 | 28.72 | 0.43% | 7,796 |
| Jul 18, 2025 | 28.64 | 28.64 | 28.52 | 28.60 | 28.60 | -0.34% | 995 |
| Jul 17, 2025 | 28.52 | 28.74 | 28.52 | 28.70 | 28.70 | 1.01% | 4,399 |
| Jul 16, 2025 | 28.25 | 28.41 | 28.20 | 28.41 | 28.41 | 0.17% | 4,616 |
| Jul 15, 2025 | 28.42 | 28.44 | 28.35 | 28.36 | 28.36 | 1.07% | 4,717 |
| Jul 14, 2025 | 27.93 | 28.09 | 27.93 | 28.06 | 28.06 | 0.34% | 1,683 |
| Jul 11, 2025 | 28.11 | 28.11 | 27.94 | 27.97 | 27.97 | -0.60% | 5,881 |
| Jul 10, 2025 | 28.47 | 28.47 | 28.13 | 28.13 | 28.13 | -0.73% | 3,084 |
| Jul 9, 2025 | 28.21 | 28.38 | 28.20 | 28.34 | 28.34 | 1.02% | 3,234 |
| Jul 8, 2025 | 28.18 | 28.18 | 28.01 | 28.05 | 28.05 | 0.03% | 3,080 |
| Jul 7, 2025 | 28.13 | 28.15 | 27.99 | 28.05 | 28.05 | -0.69% | 6,276 |
| Jul 3, 2025 | 28.01 | 28.27 | 28.01 | 28.24 | 28.24 | 1.36% | 20,954 |
| Jul 2, 2025 | 27.65 | 27.86 | 27.65 | 27.86 | 27.86 | 0.70% | 10,645 |
| Jul 1, 2025 | 28.07 | 28.07 | 27.47 | 27.67 | 27.67 | -1.75% | 6,887 |
| Jun 30, 2025 | 28.06 | 28.16 | 28.05 | 28.16 | 28.16 | 0.97% | 3,528 |
| Jun 27, 2025 | 27.97 | 28.00 | 27.79 | 27.89 | 27.89 | 0.42% | 10,841 |
| Jun 26, 2025 | 27.58 | 27.77 | 27.58 | 27.77 | 27.77 | 1.10% | 1,517 |
| Jun 25, 2025 | 27.48 | 27.55 | 27.43 | 27.47 | 27.47 | 0.66% | 3,931 |
| Jun 24, 2025 | 27.12 | 27.29 | 27.12 | 27.29 | 27.29 | 2.02% | 703 |
| Jun 23, 2025 | 26.44 | 26.79 | 26.44 | 26.75 | 26.75 | 1.36% | 9,228 |
| Jun 20, 2025 | 26.66 | 26.67 | 26.39 | 26.39 | 26.39 | -0.89% | 2,232 |
| Jun 18, 2025 | 26.65 | 26.76 | 26.63 | 26.63 | 26.63 | -0.04% | 8,480 |
| Jun 17, 2025 | 26.75 | 26.81 | 26.61 | 26.64 | 26.64 | -0.55% | 2,158 |
| Jun 16, 2025 | 26.71 | 26.83 | 26.71 | 26.79 | 26.79 | 1.52% | 658 |
| Jun 13, 2025 | 26.62 | 26.62 | 26.39 | 26.39 | 26.38 | -1.40% | 172 |
| Jun 12, 2025 | 26.79 | 26.81 | 26.76 | 26.76 | 26.76 | 0.77% | 1,282 |
| Jun 11, 2025 | 26.65 | 26.74 | 26.56 | 26.56 | 26.55 | 0.01% | 1,807 |
| Jun 10, 2025 | 26.47 | 26.60 | 26.39 | 26.56 | 26.55 | 0.16% | 2,891 |
| Jun 9, 2025 | 26.63 | 26.63 | 26.52 | 26.52 | 26.51 | -0.08% | 1,135 |
| Jun 6, 2025 | 26.59 | 26.60 | 26.54 | 26.54 | 26.53 | 0.48% | 651 |
| Jun 5, 2025 | 26.44 | 26.70 | 26.41 | 26.41 | 26.40 | -0.15% | 4,337 |
| Jun 4, 2025 | 26.40 | 26.51 | 26.36 | 26.45 | 26.44 | 0.80% | 4,182 |