MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TECB — iShares U.S. Tech Breakthrough Multisector ETF
NYSE ArcaiShares U.S. Tech Breakthrough Multisector ETF
$79.88
-0.38(-0.47%)
- O
- 79.69
- H
- 79.97
- L
- 79.62
- V
- 12.2K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$79.88
Period Return+60.4%
Period High$80.62
Period Low$49.11
Avg Daily Volume14.4K
Total Trading Days365
TECB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $79.69 | $79.97 | $79.62 | $79.88 | $-0.38 | -0.47% | 12,199 | $79.89 | $79.62 $79.97 |
| Oct 6, 2026 | $80.41 | $80.62 | $80.26 | $80.26 | +$0.38 | +0.48% | 10,408 | $80.41 | $80.26 $80.62 |
| Oct 5, 2026 | $79.75 | $80.08 | $79.75 | $79.88 | +$0.52 | +0.66% | 12,730 | $79.95 | $79.75 $80.08 |
| Oct 2, 2026 | $79.79 | $79.79 | $79.29 | $79.36 | +$0.43 | +0.54% | 5,486 | $79.42 | $79.29 $79.79 |
| Oct 1, 2026 | $79.31 | $79.31 | $78.60 | $78.93 | +$0.00 | +0.00% | 6,761 | $78.93 | $78.60 $79.31 |
| Sep 30, 2026 | $78.82 | $79.32 | $78.82 | $78.93 | +$0.20 | +0.25% | 7,292 | $79.16 | $78.82 $79.32 |
| Sep 29, 2026 | $78.93 | $78.93 | $78.43 | $78.73 | +$0.07 | +0.09% | 5,712 | $78.62 | $78.43 $78.93 |
| Sep 28, 2026 | $78.87 | $78.98 | $78.10 | $78.66 | $-0.81 | -1.02% | 10,289 | $78.73 | $78.10 $78.98 |
| Sep 25, 2026 | $79.94 | $79.94 | $79.47 | $79.47 | $-0.37 | -0.47% | 9,344 | $79.68 | $79.47 $79.94 |
| Sep 24, 2026 | $79.07 | $79.95 | $79.07 | $79.84 | +$0.30 | +0.38% | 12,859 | $79.67 | $79.07 $79.95 |
| Sep 23, 2026 | $79.60 | $79.70 | $79.26 | $79.54 | $-0.03 | -0.04% | 23,232 | $79.44 | $79.26 $79.70 |
| Sep 22, 2026 | $79.36 | $79.65 | $79.35 | $79.57 | +$0.16 | +0.20% | 31,099 | $79.42 | $79.35 $79.65 |
| Sep 21, 2026 | $77.76 | $79.44 | $77.76 | $79.41 | +$2.52 | +3.28% | 8,439 | $78.92 | $77.76 $79.44 |
| Sep 18, 2026 | $76.71 | $76.89 | $76.52 | $76.89 | $-0.35 | -0.45% | 8,343 | $76.73 | $76.52 $76.89 |
| Sep 17, 2026 | $76.94 | $77.38 | $76.80 | $77.24 | +$1.27 | +1.67% | 5,365 | $77.21 | $76.80 $77.38 |
| Sep 16, 2026 | $76.40 | $76.63 | $75.97 | $75.97 | $-0.18 | -0.23% | 5,855 | $76.46 | $75.97 $76.63 |
| Sep 15, 2026 | $76.31 | $76.44 | $76.03 | $76.15 | $-0.35 | -0.46% | 8,788 | $76.25 | $76.03 $76.44 |
| Sep 14, 2026 | $75.09 | $76.79 | $75.09 | $76.50 | +$1.09 | +1.44% | 5,692 | $76.30 | $75.09 $76.79 |
| Sep 11, 2026 | $75.46 | $75.53 | $75.37 | $75.41 | +$0.63 | +0.84% | 3,920 | $75.47 | $75.37 $75.53 |
| Sep 10, 2026 | $74.67 | $75.14 | $74.60 | $74.79 | $-0.73 | -0.96% | 7,623 | $74.85 | $74.60 $75.14 |
| Sep 9, 2026 | $75.57 | $75.64 | $75.46 | $75.52 | $-0.13 | -0.17% | 7,500 | $75.56 | $75.46 $75.64 |
| Sep 8, 2026 | $75.34 | $75.74 | $75.34 | $75.64 | $-0.33 | -0.43% | 4,128 | $75.65 | $75.34 $75.74 |
| Sep 4, 2026 | $76.09 | $76.21 | $75.86 | $75.97 | $-0.32 | -0.42% | 5,593 | $76.00 | $75.86 $76.21 |
| Sep 3, 2026 | $75.53 | $76.44 | $75.53 | $76.29 | +$1.23 | +1.63% | 8,512 | $76.23 | $75.53 $76.44 |
| Sep 2, 2026 | $75.01 | $75.25 | $74.87 | $75.06 | $-0.21 | -0.27% | 7,927 | $74.99 | $74.87 $75.25 |
| Sep 1, 2026 | $75.54 | $75.54 | $75.17 | $75.27 | $-1.22 | -1.59% | 9,237 | $75.31 | $75.17 $75.54 |
| Aug 31, 2026 | $76.02 | $76.57 | $75.91 | $76.49 | +$0.27 | +0.35% | 10,131 | $76.36 | $75.91 $76.57 |
| Aug 28, 2026 | $76.42 | $76.46 | $76.16 | $76.22 | $-0.62 | -0.81% | 7,413 | $76.25 | $76.16 $76.46 |
| Aug 27, 2026 | $75.82 | $76.84 | $75.82 | $76.84 | +$1.94 | +2.59% | 5,650 | $76.62 | $75.82 $76.84 |
| Aug 26, 2026 | $74.25 | $74.96 | $74.25 | $74.90 | +$0.08 | +0.10% | 5,215 | $74.72 | $74.25 $74.96 |