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%
TOPT — iShares Top 20 U.S. Stocks ETF
NYSE ArcaiShares Top 20 U.S. Stocks ETF
$35.78
+0.12(+0.34%)
- O
- 35.60
- H
- 35.80
- L
- 35.49
- V
- 1.15M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$35.78
Period Return+49.52%
Period High$35.85
Period Low$23.36
Avg Daily Volume374.2K
Total Trading Days365
TOPT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $35.60 | $35.80 | $35.49 | $35.78 | +$0.12 | +0.34% | 1,146,422 | $35.73 | $35.49 $35.80 |
| Oct 6, 2026 | $35.73 | $35.85 | $35.60 | $35.66 | +$0.15 | +0.42% | 627,319 | $35.76 | $35.60 $35.85 |
| Oct 5, 2026 | $35.22 | $35.62 | $35.22 | $35.51 | +$0.30 | +0.85% | 509,979 | $35.48 | $35.22 $35.62 |
| Oct 2, 2026 | $35.31 | $35.46 | $35.12 | $35.21 | +$0.32 | +0.92% | 860,025 | $35.29 | $35.12 $35.46 |
| Oct 1, 2026 | $34.97 | $35.03 | $34.65 | $34.89 | $-0.01 | -0.03% | 1,484,663 | $34.86 | $34.65 $35.03 |
| Sep 30, 2026 | $34.98 | $35.23 | $34.88 | $34.90 | +$0.07 | +0.20% | 643,352 | $35.11 | $34.88 $35.23 |
| Sep 29, 2026 | $35.11 | $35.11 | $34.80 | $34.83 | $-0.18 | -0.51% | 585,721 | $34.89 | $34.80 $35.11 |
| Sep 28, 2026 | $35.28 | $35.29 | $34.95 | $35.01 | $-0.33 | -0.93% | 283,743 | $35.13 | $34.95 $35.29 |
| Sep 25, 2026 | $35.25 | $35.36 | $35.07 | $35.34 | +$0.17 | +0.48% | 544,601 | $35.27 | $35.07 $35.36 |
| Sep 24, 2026 | $34.81 | $35.20 | $34.78 | $35.17 | +$0.15 | +0.43% | 692,288 | $35.04 | $34.78 $35.20 |
| Sep 23, 2026 | $35.38 | $35.38 | $34.93 | $35.02 | $-0.32 | -0.91% | 389,186 | $35.04 | $34.93 $35.38 |
| Sep 22, 2026 | $35.27 | $35.41 | $35.27 | $35.34 | +$0.05 | +0.14% | 544,441 | $35.35 | $35.27 $35.41 |
| Sep 21, 2026 | $34.75 | $35.35 | $34.73 | $35.29 | +$0.81 | +2.35% | 505,768 | $35.11 | $34.73 $35.35 |
| Sep 18, 2026 | $34.50 | $34.51 | $34.25 | $34.48 | +$0.14 | +0.41% | 321,818 | $34.35 | $34.25 $34.51 |
| Sep 17, 2026 | $34.22 | $34.40 | $34.11 | $34.34 | +$0.59 | +1.75% | 416,814 | $34.30 | $34.11 $34.40 |
| Sep 16, 2026 | $33.91 | $34.04 | $33.55 | $33.75 | $-0.01 | -0.03% | 336,793 | $33.85 | $33.55 $34.04 |
| Sep 15, 2026 | $33.84 | $33.91 | $33.65 | $33.76 | $-0.09 | -0.27% | 177,119 | $33.72 | $33.65 $33.91 |
| Sep 14, 2026 | $33.76 | $34.01 | $33.67 | $33.85 | $-0.21 | -0.62% | 264,166 | $33.89 | $33.67 $34.01 |
| Sep 11, 2026 | $34.03 | $34.25 | $34.03 | $34.06 | +$0.28 | +0.83% | 256,520 | $34.14 | $34.03 $34.25 |
| Sep 10, 2026 | $33.72 | $33.81 | $33.60 | $33.78 | $-0.14 | -0.41% | 203,701 | $33.74 | $33.60 $33.81 |
| Sep 9, 2026 | $33.87 | $33.99 | $33.79 | $33.92 | +$0.00 | +0.00% | 433,154 | $33.92 | $33.79 $33.99 |
| Sep 8, 2026 | $34.06 | $34.12 | $33.87 | $33.92 | $-0.11 | -0.32% | 367,167 | $33.95 | $33.87 $34.12 |
| Sep 4, 2026 | $34.20 | $34.25 | $33.95 | $34.03 | $-0.16 | -0.47% | 255,476 | $34.03 | $33.95 $34.25 |
| Sep 3, 2026 | $33.90 | $34.27 | $33.89 | $34.19 | +$0.42 | +1.24% | 826,171 | $34.16 | $33.89 $34.27 |
| Sep 2, 2026 | $33.57 | $33.86 | $33.56 | $33.77 | +$0.26 | +0.78% | 257,108 | $33.76 | $33.56 $33.86 |
| Sep 1, 2026 | $33.34 | $33.69 | $33.22 | $33.51 | $-0.13 | -0.39% | 245,994 | $33.49 | $33.22 $33.69 |
| Aug 31, 2026 | $33.58 | $33.65 | $33.46 | $33.64 | +$0.02 | +0.06% | 400,535 | $33.54 | $33.46 $33.65 |
| Aug 28, 2026 | $33.70 | $34.01 | $33.55 | $33.62 | $-0.03 | -0.09% | 420,132 | $33.69 | $33.55 $34.01 |
| Aug 27, 2026 | $33.45 | $33.73 | $33.36 | $33.65 | +$0.46 | +1.39% | 246,332 | $33.60 | $33.36 $33.73 |
| Aug 26, 2026 | $33.27 | $33.31 | $33.11 | $33.19 | $-0.13 | -0.39% | 179,734 | $33.22 | $33.11 $33.31 |