iShares Technology Opportunities Active ETF (TEK)
NYSEARCA: TEK · Real-Time Price · USD
31.16
+0.23 (0.73%)
Dec 5, 2025, 4:00 PM EST - Market closed
TEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.25 | 31.33 | 31.07 | 31.16 | 31.16 | 0.73% | 5,065 |
| Dec 4, 2025 | 30.81 | 30.96 | 30.80 | 30.93 | 30.93 | 0.02% | 2,401 |
| Dec 3, 2025 | 30.68 | 30.96 | 30.67 | 30.93 | 30.93 | 0.48% | 3,507 |
| Dec 2, 2025 | 31.04 | 31.04 | 30.76 | 30.78 | 30.78 | 0.88% | 951 |
| Dec 1, 2025 | 30.39 | 30.68 | 30.35 | 30.51 | 30.51 | -0.77% | 6,109 |
| Nov 28, 2025 | 30.68 | 30.75 | 30.60 | 30.75 | 30.75 | 0.62% | 6,905 |
| Nov 26, 2025 | 30.42 | 30.62 | 30.42 | 30.56 | 30.56 | 1.63% | 2,027 |
| Nov 25, 2025 | 29.70 | 30.13 | 29.20 | 30.07 | 30.07 | 0.07% | 4,230 |
| Nov 24, 2025 | 29.57 | 30.05 | 29.57 | 30.05 | 30.05 | 3.71% | 1,734 |
| Nov 21, 2025 | 29.00 | 29.38 | 28.38 | 28.97 | 28.97 | -0.81% | 10,839 |
| Nov 20, 2025 | 30.90 | 30.90 | 29.21 | 29.21 | 29.21 | -2.95% | 4,967 |
| Nov 19, 2025 | 29.81 | 30.41 | 29.81 | 30.10 | 30.10 | 0.99% | 4,799 |
| Nov 18, 2025 | 29.93 | 30.00 | 29.53 | 29.80 | 29.80 | -1.45% | 5,122 |
| Nov 17, 2025 | 30.34 | 30.59 | 30.07 | 30.24 | 30.24 | -1.22% | 4,179 |
| Nov 14, 2025 | 29.71 | 30.80 | 29.71 | 30.61 | 30.61 | 0.29% | 3,812 |
| Nov 13, 2025 | 30.94 | 30.94 | 30.35 | 30.53 | 30.52 | -3.15% | 6,059 |
| Nov 12, 2025 | 31.72 | 31.72 | 31.41 | 31.52 | 31.52 | -0.51% | 3,285 |
| Nov 11, 2025 | 31.84 | 31.84 | 31.43 | 31.68 | 31.68 | -1.10% | 4,496 |
| Nov 10, 2025 | 31.89 | 32.03 | 31.89 | 32.03 | 32.03 | 2.95% | 2,265 |
| Nov 7, 2025 | 30.67 | 31.11 | 30.64 | 31.11 | 31.11 | -0.80% | 1,827 |
| Nov 6, 2025 | 31.30 | 31.49 | 31.25 | 31.36 | 31.36 | -2.39% | 4,668 |
| Nov 5, 2025 | 31.90 | 32.37 | 31.90 | 32.13 | 32.13 | 0.14% | 18,180 |
| Nov 4, 2025 | 32.76 | 32.76 | 32.09 | 32.09 | 32.09 | -3.10% | 3,929 |
| Nov 3, 2025 | 33.38 | 33.38 | 33.12 | 33.12 | 33.11 | 0.09% | 3,696 |
| Oct 31, 2025 | 33.50 | 33.50 | 33.08 | 33.08 | 33.08 | 0.19% | 4,730 |
| Oct 30, 2025 | 33.51 | 33.51 | 32.97 | 33.02 | 33.02 | -2.19% | 13,976 |
| Oct 29, 2025 | 33.74 | 33.82 | 33.51 | 33.76 | 33.76 | 1.55% | 5,233 |
| Oct 28, 2025 | 33.12 | 33.33 | 32.98 | 33.25 | 33.25 | 1.32% | 3,626 |
| Oct 27, 2025 | 32.62 | 32.81 | 32.62 | 32.81 | 32.81 | 2.14% | 4,952 |
| Oct 24, 2025 | 32.10 | 32.17 | 32.04 | 32.12 | 32.12 | 1.62% | 1,150 |
| Oct 23, 2025 | 31.52 | 31.70 | 31.46 | 31.61 | 31.61 | 1.50% | 12,502 |
| Oct 22, 2025 | 31.40 | 31.40 | 30.81 | 31.14 | 31.14 | -1.39% | 7,402 |
| Oct 21, 2025 | 31.60 | 31.63 | 31.51 | 31.58 | 31.58 | -0.38% | 5,086 |
| Oct 20, 2025 | 31.61 | 31.79 | 31.55 | 31.70 | 31.70 | 1.13% | 4,636 |
| Oct 17, 2025 | 31.09 | 31.35 | 31.02 | 31.35 | 31.35 | -0.19% | 802 |
| Oct 16, 2025 | 31.68 | 31.72 | 31.38 | 31.41 | 31.41 | 0.19% | 2,933 |
| Oct 15, 2025 | 31.46 | 31.64 | 31.12 | 31.35 | 31.35 | 1.02% | 1,701 |
| Oct 14, 2025 | 31.23 | 31.35 | 31.03 | 31.03 | 31.03 | -2.05% | 2,034 |
| Oct 13, 2025 | 31.51 | 31.68 | 31.35 | 31.68 | 31.68 | 2.99% | 2,060 |
| Oct 10, 2025 | 32.14 | 32.14 | 30.76 | 30.76 | 30.76 | -4.12% | 4,340 |
| Oct 9, 2025 | 32.10 | 32.16 | 31.98 | 32.08 | 32.08 | 0.22% | 2,137 |
| Oct 8, 2025 | 31.67 | 32.01 | 31.67 | 32.01 | 32.01 | 1.81% | 2,995 |
| Oct 7, 2025 | 31.29 | 31.48 | 31.29 | 31.44 | 31.44 | -0.95% | 3,332 |
| Oct 6, 2025 | 31.80 | 31.92 | 31.75 | 31.75 | 31.75 | 1.39% | 9,429 |
| Oct 3, 2025 | 31.60 | 31.64 | 31.31 | 31.31 | 31.31 | -0.38% | 10,433 |
| Oct 2, 2025 | 31.58 | 31.58 | 31.37 | 31.43 | 31.43 | 0.57% | 5,694 |
| Oct 1, 2025 | 30.89 | 31.25 | 30.89 | 31.25 | 31.25 | 0.70% | 7,381 |
| Sep 30, 2025 | 30.85 | 31.04 | 30.82 | 31.04 | 31.04 | 0.29% | 7,259 |
| Sep 29, 2025 | 31.09 | 31.09 | 30.95 | 30.95 | 30.95 | 0.73% | 3,566 |
| Sep 26, 2025 | 30.65 | 30.72 | 30.47 | 30.72 | 30.72 | -0.10% | 5,576 |