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%
TEK — iShares Technology Opportunities Active ETF
NYSE ArcaiShares Technology Opportunities Active ETF
$41.62
-0.54(-1.29%)
- O
- 41.56
- H
- 41.62
- L
- 41.48
- V
- 2.76K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$41.62
Period Return+81.35%
Period High$43.85
Period Low$22.63
Avg Daily Volume6.1K
Total Trading Days365
TEK — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $41.56 | $41.62 | $41.48 | $41.62 | $-0.54 | -1.29% | 2,759 | $41.55 | $41.48 $41.62 |
| Oct 6, 2026 | $42.29 | $42.38 | $42.16 | $42.16 | +$0.18 | +0.43% | 1,491 | $42.32 | $42.16 $42.38 |
| Oct 5, 2026 | $42.00 | $42.09 | $41.98 | $41.98 | +$0.29 | +0.71% | 13,852 | $42.01 | $41.98 $42.09 |
| Oct 2, 2026 | $41.79 | $41.79 | $41.53 | $41.69 | +$0.97 | +2.38% | 1,287 | $41.67 | $41.53 $41.79 |
| Oct 1, 2026 | $40.63 | $40.72 | $40.54 | $40.72 | +$0.17 | +0.42% | 2,428 | $40.62 | $40.54 $40.72 |
| Sep 30, 2026 | $40.62 | $40.64 | $40.48 | $40.55 | +$0.08 | +0.20% | 1,447 | $40.60 | $40.48 $40.64 |
| Sep 29, 2026 | $40.58 | $40.58 | $40.29 | $40.47 | +$0.31 | +0.77% | 3,240 | $40.44 | $40.29 $40.58 |
| Sep 28, 2026 | $40.30 | $40.30 | $39.87 | $40.16 | $-0.47 | -1.15% | 4,365 | $40.08 | $39.87 $40.30 |
| Sep 25, 2026 | $40.71 | $40.78 | $40.63 | $40.63 | +$0.26 | +0.63% | 1,425 | $40.72 | $40.63 $40.78 |
| Sep 24, 2026 | $39.93 | $40.37 | $39.93 | $40.37 | $-0.01 | -0.02% | 2,542 | $40.19 | $39.93 $40.37 |
| Sep 23, 2026 | $40.49 | $40.61 | $40.24 | $40.38 | $-0.55 | -1.34% | 2,072 | $40.43 | $40.24 $40.61 |
| Sep 22, 2026 | $40.93 | $40.93 | $40.93 | $40.93 | +$0.40 | +0.99% | 298 | $40.73 | $40.93 $40.93 |
| Sep 21, 2026 | $39.75 | $40.53 | $39.75 | $40.53 | +$1.32 | +3.37% | 2,699 | $40.09 | $39.75 $40.53 |
| Sep 18, 2026 | $38.83 | $39.21 | $38.83 | $39.21 | +$0.53 | +1.37% | 914 | $38.93 | $38.83 $39.21 |
| Sep 17, 2026 | $38.61 | $38.75 | $38.60 | $38.68 | +$0.92 | +2.44% | 2,640 | $38.67 | $38.60 $38.75 |
| Sep 16, 2026 | $37.76 | $37.76 | $37.76 | $37.76 | +$0.30 | +0.81% | 214 | $37.97 | $37.76 $37.76 |
| Sep 15, 2026 | $37.77 | $37.77 | $37.44 | $37.46 | $-0.22 | -0.60% | 3,598 | $37.61 | $37.44 $37.77 |
| Sep 14, 2026 | $37.39 | $37.80 | $37.23 | $37.68 | $-1.09 | -2.80% | 2,062 | $37.48 | $37.23 $37.80 |
| Sep 11, 2026 | $38.95 | $38.95 | $38.77 | $38.77 | +$0.38 | +0.98% | 2,161 | $38.83 | $38.77 $38.95 |
| Sep 10, 2026 | $38.50 | $38.51 | $38.39 | $38.39 | $-0.82 | -2.09% | 1,142 | $38.50 | $38.39 $38.51 |
| Sep 9, 2026 | $39.19 | $39.21 | $39.19 | $39.21 | $-0.07 | -0.18% | 6,021 | $39.20 | $39.19 $39.21 |
| Sep 8, 2026 | $39.46 | $39.47 | $39.28 | $39.28 | +$0.46 | +1.19% | 3,004 | $39.41 | $39.28 $39.47 |
| Sep 4, 2026 | $38.68 | $38.83 | $38.62 | $38.82 | +$0.55 | +1.43% | 2,782 | $38.72 | $38.62 $38.83 |
| Sep 3, 2026 | $38.25 | $38.34 | $38.25 | $38.27 | +$0.51 | +1.35% | 1,226 | $38.24 | $38.25 $38.34 |
| Sep 2, 2026 | $37.77 | $37.79 | $37.67 | $37.76 | $-0.12 | -0.31% | 1,964 | $37.74 | $37.67 $37.79 |
| Sep 1, 2026 | $38.12 | $38.12 | $37.85 | $37.88 | $-0.58 | -1.51% | 11,982 | $38.03 | $37.85 $38.12 |
| Aug 31, 2026 | $38.49 | $38.49 | $38.26 | $38.46 | +$0.01 | +0.03% | 2,846 | $38.38 | $38.26 $38.49 |
| Aug 28, 2026 | $39.07 | $39.07 | $38.45 | $38.45 | $-0.50 | -1.28% | 2,974 | $38.91 | $38.45 $39.07 |
| Aug 27, 2026 | $38.80 | $38.95 | $38.80 | $38.95 | +$0.97 | +2.55% | 2,228 | $38.81 | $38.80 $38.95 |
| Aug 26, 2026 | $37.81 | $38.04 | $37.80 | $37.98 | +$0.22 | +0.57% | 2,616 | $37.99 | $37.80 $38.04 |