NYSE Arca · TEK · ETF
iShares Technology Opportunities Active ETF (TEK) ETF price history
Every NYSE Arca trading session of iShares Technology Opportunities Active ETF from Oct 22, 2024 to Sep 28, 2026: 484 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TEK adjusted close, 2024 to 2026
- $43.23
- All time high, 2026
- $43.85
- 52 week high, $26.72 low
- 484
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
TEK key facts
- iShares Technology Opportunities Active ETF (TEK) closed at $40.16 on Sep 28, 2026 on NYSE Arca.
- TEK's all time high close is $43.23, set on Jun 22, 2026; its all time low close is $19.42 on Apr 8, 2025.
- TEK's 52 week range is $26.72 to $43.85.
- TEK returned +32.8% over the year to Sep 28, 2026.
- Since Oct 22, 2024 TEK returned +63%, +28.6% a year compounded.
- TEK's deepest drawdown was -28.2% from Feb 14, 2025 to Apr 8, 2025.
- DataCedar holds 484 daily sessions of TEK history from Oct 22, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TEK price chart, 2024 to 2026
TEK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.4% |
| 3 months | -0.5% |
| 6 months | +46.0% |
| Year to date | +32.7% |
| 1 year | +32.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 22, 2024 | +62.5% |
| Compound annual growth, 1.9 years | +28.6% |
TEK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $43.23 on Jun 22, 2026
- All time low close
- $19.42 on Apr 8, 2025
- 52 week high
- $43.85 on Jun 22, 2026
- 52 week low
- $26.72 on Mar 30, 2026
- Deepest drawdown
- -28.2% from Feb 14, 2025 to Apr 8, 2025, recovered Jun 26, 2025
- Best single session
- +13.1% on Apr 9, 2025
- Worst single session
- -8.2% on Jun 5, 2026
- Volatility, 1 year annualised
- 34.3%
- Sessions closing higher, 1 year
- 58%
- Best calendar year
- 2025, +19%
- Worst calendar year
- 2025, +19%
TEK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Oct 22, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $30.16 | $43.85 | $26.72 | $40.16 | +33.9% | 987K | 185 |
| 2025 | $25.37 | $33.28 | $18.72 | $30.00 | +18.6% | 1.9M | 250 |
| 2024 | $24.64 | $26.66 | $23.90 | $25.29 | n/a | 378.7K | 49 |
TEK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $40.16 | +4.4% |
| August 2026 | $38.46 | +5.6% |
| July 2026 | $36.43 | -14.5% |
| June 2026 | $42.62 | +2.7% |
| May 2026 | $41.49 | +16.8% |
| April 2026 | $35.53 | +26.2% |
| March 2026 | $28.16 | -6.9% |
| February 2026 | $30.24 | -1.2% |
| January 2026 | $30.60 | +2.0% |
| December 2025 | $30.00 | -0.8% |
| November 2025 | $30.26 | -7.1% |
| October 2025 | $32.56 | +6.6% |
About the TEK data
Daily bars. 484 sessions from Oct 22, 2024 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 22, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TEK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- TEC Harbor Transformative Technologies ETF
- TECB iShares U.S. Tech Breakthrough Multisector ETF
- TECL Direxion Daily Technology Bull 3X ETF
- TECS Direxion Technology Bear 3X ETF
- TEMD Templeton Emerging Markets Debt ETF
- TEMR T. Rowe Price Emerging Markets Equity Research ETF
- TEQI T. Rowe Price Equity Income ETF
- TESL Simplify Volt TSLA Revolution ETF
Common questions
TEK share price history
