iShares Technology Opportunities Active ETF (TEK)

TEK
🏛️ 美国 →
30.72
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30.65 30.72 30.47 30.72 0.0M
2025-09-25 30.37 30.86 30.37 30.75 0.0M
2025-09-24 31.29 31.29 30.80 30.96 0.0M
2025-09-23 31.33 31.35 31.04 31.12 0.0M
2025-09-22 31.15 31.50 31.10 31.48 0.0M
2025-09-19 31.00 31.19 31.00 31.19 0.0M
2025-09-18 31.01 31.08 30.93 30.93 0.0M
2025-09-17 30.62 30.62 30.32 30.52 0.0M
2025-09-16 30.78 30.79 30.61 30.73 0.0M
2025-09-15 30.66 30.79 30.62 30.78 0.0M
2025-09-12 30.52 30.52 30.45 30.48 0.0M
2025-09-11 30.58 30.74 30.47 30.52 0.0M
2025-09-10 30.42 30.71 30.41 30.47 0.0M
2025-09-09 29.58 29.70 29.55 29.70 0.0M
2025-09-08 29.71 29.71 29.57 29.60 0.0M
2025-09-05 29.39 29.39 29.12 29.22 0.0M
2025-09-04 28.94 29.03 28.94 29.03 0.0M
2025-09-03 28.66 28.77 28.62 28.77 0.0M
2025-09-02 28.24 28.60 28.24 28.60 0.0M
2025-08-29 29.00 29.00 28.83 28.90 0.0M
2025-08-28 29.13 29.52 29.13 29.50 0.0M
2025-08-27 29.00 29.07 28.97 29.04 0.0M
2025-08-26 28.92 28.92 28.92 28.92 0.0M
2025-08-25 28.81 28.94 28.81 28.82 0.0M
2025-08-22 28.24 28.90 28.24 28.82 0.0M
2025-08-21 28.41 28.58 28.28 28.36 0.0M
2025-08-20 28.64 28.64 28.00 28.51 0.0M
2025-08-19 28.92 28.92 28.67 28.69 0.0M
2025-08-18 29.27 29.35 29.24 29.35 0.0M
2025-08-15 29.30 29.38 29.21 29.31 0.0M
2025-08-14 29.37 29.42 29.24 29.32 0.1M
2025-08-13 29.79 29.79 29.32 29.62 0.3M
2025-08-12 29.37 29.57 29.37 29.57 0.0M
2025-08-11 29.17 29.38 29.17 29.21 0.0M
2025-08-08 29.29 29.32 29.25 29.28 0.0M
2025-08-07 29.42 29.42 28.99 29.18 0.0M
2025-08-06 28.86 29.07 28.78 29.07 0.0M
2025-08-05 28.97 28.97 28.65 28.73 0.0M
2025-08-04 28.71 29.06 28.71 29.06 0.0M
2025-08-01 28.71 28.71 28.23 28.39 0.0M
2025-07-31 29.57 29.57 29.03 29.03 0.0M
2025-07-30 28.85 29.05 28.85 28.99 0.0M
2025-07-29 28.87 28.88 28.82 28.86 0.0M
2025-07-28 28.82 28.88 28.82 28.88 0.0M
2025-07-25 28.80 28.87 28.76 28.78 0.0M
2025-07-24 28.51 28.85 28.51 28.72 0.0M
2025-07-23 28.45 28.51 28.28 28.51 0.0M
2025-07-22 28.29 28.42 28.16 28.35 0.0M
2025-07-21 28.72 28.83 28.72 28.72 0.0M
2025-07-18 28.64 28.64 28.52 28.60 0.0M
2025-07-17 28.52 28.74 28.52 28.70 0.0M
2025-07-16 28.25 28.41 28.20 28.41 0.0M
2025-07-15 28.42 28.44 28.35 28.36 0.0M
2025-07-14 27.93 28.09 27.93 28.06 0.0M
2025-07-11 28.11 28.11 27.94 27.97 0.0M
2025-07-10 28.47 28.47 28.13 28.13 0.0M
2025-07-09 28.21 28.38 28.20 28.34 0.0M
2025-07-08 28.18 28.18 28.01 28.05 0.0M
2025-07-07 28.13 28.15 27.99 28.05 0.0M
2025-07-03 28.01 28.27 28.01 28.24 0.0M
2025-07-02 27.65 27.86 27.65 27.86 0.0M
2025-07-01 28.07 28.07 27.47 27.67 0.0M
2025-06-30 28.06 28.16 28.05 28.16 0.0M
2025-06-27 27.97 28.00 27.79 27.89 0.0M
2025-06-26 27.58 27.77 27.58 27.77 0.0M
2025-06-25 27.48 27.55 27.43 27.47 0.0M
2025-06-24 27.12 27.29 27.12 27.29 0.0M
2025-06-23 26.44 26.79 26.44 26.75 0.0M
2025-06-20 26.66 26.67 26.39 26.39 0.0M
2025-06-18 26.65 26.76 26.63 26.63 0.0M
2025-06-17 26.75 26.81 26.61 26.64 0.0M
2025-06-16 26.71 26.83 26.71 26.79 0.0M
2025-06-13 26.62 26.62 26.39 26.39 0.0M
2025-06-12 26.79 26.81 26.76 26.76 0.0M
2025-06-11 26.65 26.74 26.56 26.56 0.0M
2025-06-10 26.47 26.60 26.39 26.56 0.0M
2025-06-09 26.63 26.63 26.52 26.52 0.0M
2025-06-06 26.59 26.60 26.54 26.54 0.0M
2025-06-05 26.44 26.70 26.41 26.41 0.0M
2025-06-04 26.40 26.51 26.36 26.45 0.0M
2025-06-03 26.19 26.26 26.19 26.24 0.0M
2025-06-02 25.68 26.01 25.68 26.01 0.0M
2025-05-30 25.67 25.73 25.67 25.73 0.0M
2025-05-29 25.75 25.88 25.70 25.74 0.0M
2025-05-28 25.75 25.81 25.69 25.69 0.0M
2025-05-27 25.50 25.77 25.50 25.73 0.0M
2025-05-23 25.21 25.30 25.18 25.21 0.0M
2025-05-22 25.40 25.58 25.40 25.42 0.0M
2025-05-21 25.52 25.74 25.28 25.28 0.0M
2025-05-20 25.51 25.62 25.51 25.62 0.0M
2025-05-19 25.49 25.70 25.49 25.66 0.0M
2025-05-16 25.62 25.65 25.60 25.63 0.0M
2025-05-15 25.55 25.62 25.54 25.59 0.0M
2025-05-14 25.68 25.68 25.57 25.67 0.0M
2025-05-13 25.25 25.58 25.25 25.47 0.0M
2025-05-12 24.84 24.95 24.65 24.95 0.0M
2025-05-09 24.18 24.19 23.94 24.05 0.0M
2025-05-08 24.11 24.27 24.10 24.10 0.0M
2025-05-07 23.73 23.91 23.67 23.91 0.0M
2025-05-06 23.56 23.85 23.56 23.77 0.0M
2025-05-05 23.95 24.00 23.85 23.85 0.0M
2025-05-02 23.84 24.09 23.84 23.96 0.0M
2025-05-01 23.62 23.79 23.53 23.53 0.0M
2025-04-30 22.94 23.08 22.74 23.08 0.0M
2025-04-29 22.81 23.07 22.81 23.07 0.0M
2025-04-28 22.98 22.98 22.63 22.91 0.0M
2025-04-25 22.66 22.95 22.65 22.95 0.0M
2025-04-24 22.30 22.56 22.29 22.55 0.0M
2025-04-23 22.11 22.17 21.82 21.82 0.0M
2025-04-22 21.03 21.13 21.03 21.13 0.0M
2025-04-21 20.64 20.65 20.44 20.65 0.0M
2025-04-17 21.33 21.33 21.20 21.20 0.0M
2025-04-16 21.55 21.58 21.13 21.31 0.0M
2025-04-15 21.98 21.98 21.98 21.98 0.0M
2025-04-14 22.24 22.30 21.76 21.83 0.0M
2025-04-11 21.35 21.79 21.34 21.79 0.0M
2025-04-10 21.64 21.64 21.04 21.39 0.0M
2025-04-09 20.08 22.36 19.94 22.32 0.0M
2025-04-08 20.98 21.07 19.64 19.75 0.0M
2025-04-07 19.03 20.26 19.03 20.08 0.0M
2025-04-04 20.49 20.49 19.87 19.88 0.0M
2025-04-03 21.67 21.75 21.30 21.30 0.0M
2025-04-02 22.51 22.90 22.50 22.83 0.0M
2025-04-01 22.28 22.59 22.25 22.59 0.0M
2025-03-31 22.01 22.35 21.72 22.35 0.0M
2025-03-28 22.80 22.80 22.44 22.49 0.0M
2025-03-27 23.23 23.32 23.09 23.09 0.0M
2025-03-26 24.06 24.06 23.40 23.40 0.0M
2025-03-25 24.09 24.21 24.08 24.15 0.0M
2025-03-24 23.86 24.06 23.86 24.06 0.0M
2025-03-21 23.26 23.56 23.24 23.56 0.0M
2025-03-20 23.53 23.53 23.45 23.47 0.0M
2025-03-19 23.25 23.58 23.16 23.50 0.0M
2025-03-18 23.26 23.27 22.97 23.12 0.0M
2025-03-17 23.67 23.77 23.42 23.63 0.0M
2025-03-14 23.25 23.46 23.25 23.46 0.0M
2025-03-13 23.00 23.00 22.72 22.72 0.0M
2025-03-12 23.35 23.35 22.98 23.18 0.0M
2025-03-11 22.49 22.87 22.42 22.68 0.0M
2025-03-10 23.03 23.03 22.29 22.44 0.0M
2025-03-07 23.51 23.61 23.05 23.61 0.0M
2025-03-06 23.91 24.21 23.46 23.51 0.0M
2025-03-05 24.28 24.66 24.21 24.65 0.0M
2025-03-04 24.08 24.52 23.73 24.28 0.0M
2025-03-03 25.32 25.32 24.22 24.30 0.0M
2025-02-28 24.68 25.14 24.55 25.14 0.0M
2025-02-27 25.97 25.97 24.80 24.80 0.0M
2025-02-26 25.69 25.95 25.52 25.71 0.0M
2025-02-25 25.81 25.81 25.12 25.43 0.0M
2025-02-24 26.44 26.45 25.90 25.91 0.0M
2025-02-21 27.24 27.24 26.36 26.38 0.0M
2025-02-20 27.26 27.26 26.98 27.14 0.0M
2025-02-19 27.33 27.45 27.24 27.41 0.0M
2025-02-18 27.68 27.68 27.43 27.51 0.0M
2025-02-14 27.28 27.53 27.28 27.51 0.0M
2025-02-13 27.06 27.37 27.06 27.37 0.0M
2025-02-12 26.65 26.93 26.65 26.89 0.0M
2025-02-11 27.05 27.10 26.93 27.03 0.0M
2025-02-10 27.03 27.20 27.03 27.17 0.0M
2025-02-07 27.17 27.25 26.70 26.77 0.0M
2025-02-06 26.97 27.06 26.83 27.02 0.0M
2025-02-05 26.54 26.86 26.53 26.79 0.0M
2025-02-04 26.29 26.45 26.29 26.45 0.0M
2025-02-03 25.59 26.23 25.59 26.06 0.0M
2025-01-31 26.69 26.97 26.34 26.40 0.0M
2025-01-30 26.34 26.43 26.19 26.43 0.0M
2025-01-29 26.26 26.34 25.99 26.25 0.0M
2025-01-28 25.57 26.46 25.53 26.44 0.0M
2025-01-27 25.73 26.02 25.30 25.60 0.0M
2025-01-24 27.61 27.66 27.28 27.37 0.0M
2025-01-23 27.24 27.52 27.14 27.50 0.0M
2025-01-22 27.33 27.57 27.33 27.44 0.0M
2025-01-21 26.57 26.85 26.50 26.82 0.0M
2025-01-17 26.48 26.59 26.46 26.49 0.0M
2025-01-16 26.47 26.47 26.13 26.14 0.0M
2025-01-15 25.93 26.25 25.93 26.20 0.0M
2025-01-14 25.73 25.74 25.40 25.47 0.0M
2025-01-13 25.26 25.45 25.26 25.45 0.0M
2025-01-10 26.01 26.01 25.51 25.74 0.0M
2025-01-08 26.08 26.20 26.05 26.20 0.0M
2025-01-07 26.94 26.95 26.07 26.20 0.0M
2025-01-06 26.89 27.04 26.76 26.82 0.0M
2025-01-03 26.19 26.36 26.13 26.35 0.0M
2025-01-02 25.79 25.98 25.59 25.83 0.0M