NYSEArca - Nasdaq Real Time Price
USD
iShares U.S. Thematic Rotation Active ETF (THRO)
43.05
-0.94
(-2.14%)
At close: October 30 at 4:00:00 PM EDT
43.04
-0.01
(-0.02%)
After hours: October 30 at 5:11:42 PM EDT
Trade THRO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
43.43
43.43
42.74
43.05
43.05
584,200
Oct 29, 2026
43.99
44.06
43.85
43.99
43.99
391,800
Oct 28, 2026
44.28
44.40
44.17
44.36
44.36
523,100
Oct 27, 2026
44.11
44.29
43.97
44.19
44.19
403,200
Oct 26, 2026
43.69
44.05
43.69
43.95
43.95
468,700
Oct 23, 2026
43.51
43.72
43.44
43.56
43.56
452,700
Oct 22, 2026
43.86
43.95
43.54
43.67
43.67
610,100
Oct 21, 2026
44.13
44.31
43.94
44.25
44.25
562,700
Oct 20, 2026
43.85
44.18
43.73
43.97
43.97
555,800
Oct 19, 2026
43.91
44.13
43.87
43.90
43.90
563,800
Oct 16, 2026
44.26
44.26
43.52
43.65
43.65
581,400
Oct 15, 2026
43.89
44.19
43.72
44.14
44.14
439,600
Oct 14, 2026
44.42
44.58
44.01
44.15
44.15
599,300
Oct 13, 2026
44.65
44.71
44.51
44.61
44.61
501,500
Oct 12, 2026
44.73
44.81
44.64
44.71
44.71
624,700
Oct 9, 2026
44.68
44.81
44.57
44.77
44.77
484,300
Oct 8, 2026
44.65
44.76
44.33
44.53
44.53
581,900
Oct 7, 2026
44.71
44.79
44.54
44.77
44.77
942,600
Oct 6, 2026
44.88
45.03
44.82
44.92
44.92
438,800
Oct 5, 2026
44.44
44.77
44.42
44.69
44.69
563,600
Oct 2, 2026
44.47
44.60
44.29
44.43
44.43
714,200
Oct 1, 2026
44.09
44.19
43.78
44.12
44.12
13,005,400
Sep 30, 2026
44.16
44.39
43.96
43.98
43.98
941,900
Sep 29, 2026
44.21
44.21
43.94
44.05
44.05
1,321,900
Sep 28, 2026
44.34
44.37
44.04
44.14
44.14
659,800
Sep 25, 2026
44.38
44.53
44.22
44.46
44.46
553,300
Sep 24, 2026
44.11
44.37
44.04
44.28
44.28
952,900
Sep 23, 2026
44.60
44.60
44.24
44.35
44.35
721,700
Sep 22, 2026
44.59
44.67
44.49
44.59
44.59
2,201,600
Sep 21, 2026
44.23
44.69
44.20
44.60
44.60
315,900
Sep 18, 2026
43.92
43.94
43.67
43.93
43.93
491,800
Sep 17, 2026
43.81
43.88
43.65
43.84
43.84
442,500
Sep 16, 2026
43.60
43.67
43.01
43.28
43.28
493,200
Sep 15, 2026
0.054
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
43.51
43.56
43.33
43.45
43.45
362,000
Sep 14, 2026
43.53
43.81
43.47
43.63
43.58
702,600
Sep 11, 2026
43.92
44.03
43.86
43.92
43.87
406,600
Sep 10, 2026
43.52
43.62
43.42
43.51
43.46
430,100
Sep 9, 2026
43.87
43.90
43.69
43.79
43.74
396,000
Sep 8, 2026
44.10
44.12
43.90
43.96
43.91
463,500
Sep 4, 2026
44.19
44.24
43.99
44.08
44.03
424,600
Sep 3, 2026
43.91
44.28
43.88
44.22
44.17
483,300
Sep 2, 2026
43.60
43.78
43.54
43.73
43.68
566,700
Sep 1, 2026
43.55
43.74
43.42
43.55
43.50
509,800
Aug 31, 2026
43.77
43.90
43.67
43.84
43.79
520,700
Aug 28, 2026
43.97
44.19
43.78
43.85
43.80
548,200
Aug 27, 2026
43.72
43.99
43.67
43.95
43.90
607,900
Aug 26, 2026
43.47
43.65
43.44
43.56
43.51
421,100
Aug 25, 2026
43.62
43.62
43.38
43.55
43.50
390,000
Aug 24, 2026
43.54
43.55
43.31
43.43
43.38
436,700
Aug 21, 2026
43.69
43.73
43.51
43.61
43.56
491,000
Aug 20, 2026
43.72
43.79
43.44
43.48
43.43
624,700
Aug 19, 2026
44.11
44.13
43.87
43.91
43.86
652,500
Aug 18, 2026
43.99
44.08
43.89
43.98
43.93
598,900
Aug 17, 2026
44.44
44.51
44.31
44.31
44.26
434,700
Aug 14, 2026
44.49
44.56
44.31
44.39
44.34
534,000
Aug 13, 2026
44.29
44.58
44.29
44.42
44.37
758,500
Aug 12, 2026
44.35
44.35
44.19
44.25
44.20
418,600
Aug 11, 2026
44.35
44.35
43.93
44.00
43.95
760,200
Aug 10, 2026
44.21
44.39
44.19
44.25
44.20
628,200
Aug 7, 2026
44.14
44.28
43.98
44.25
44.20
539,600
Aug 6, 2026
43.96
44.21
43.92
43.99
43.94
646,300
Aug 5, 2026
44.37
44.43
43.97
43.97
43.92
599,800
Aug 4, 2026
43.48
44.29
43.48
44.16
44.11
675,800
Aug 3, 2026
42.70
43.28
42.70
43.22
43.17
520,500
Jul 31, 2026
42.53
42.74
42.08
42.61
42.56
528,100
Jul 30, 2026
41.76
42.29
41.73
42.23
42.18
549,400
Jul 29, 2026
41.94
42.07
41.22
41.23
41.18
584,600
Jul 28, 2026
42.02
42.15
41.74
42.03
41.98
438,200
Jul 27, 2026
42.49
42.53
41.89
42.12
42.07
394,300
Jul 24, 2026
42.23
42.48
42.08
42.17
42.12
564,200
Jul 23, 2026
42.28
42.51
42.07
42.23
42.18
472,600
Jul 22, 2026
42.63
42.94
42.63
42.75
42.70
421,300
Jul 21, 2026
42.57
42.82
42.44
42.76
42.71
448,800
Jul 20, 2026
42.53
42.66
42.20
42.22
42.17
862,600
Jul 17, 2026
42.11
42.55
42.03
42.26
42.21
643,500
Jul 16, 2026
42.97
42.99
42.49
42.63
42.58
538,100
Jul 15, 2026
43.16
43.21
42.81
43.11
43.06
575,600
Jul 14, 2026
43.01
43.13
42.86
43.06
43.01
712,700
Jul 13, 2026
43.01
43.12
42.78
42.85
42.80
675,100
Jul 10, 2026
42.98
43.24
42.80
43.23
43.18
556,800
Jul 9, 2026
42.84
43.08
42.71
43.02
42.97
899,200
Jul 8, 2026
42.47
42.71
42.28
42.67
42.62
804,800
Jul 7, 2026
42.76
42.82
42.44
42.68
42.63
700,200
Jul 6, 2026
42.87
43.04
42.81
42.96
42.91
474,500
Jul 2, 2026
42.86
43.11
42.33
42.64
42.59
472,700
Jul 1, 2026
42.81
42.99
42.63
42.75
42.70
742,200
Jun 30, 2026
42.69
43.20
42.67
43.11
43.06
802,900
Jun 29, 2026
42.32
42.66
41.98
42.62
42.57
581,600
Jun 26, 2026
41.98
42.37
41.81
41.94
41.89
822,600
Jun 25, 2026
42.67
42.68
41.99
42.29
42.24
1,042,200
Jun 24, 2026
42.39
42.69
42.05
42.22
42.17
1,111,700
Jun 23, 2026
42.32
42.72
42.27
42.39
42.34
1,278,500
Jun 22, 2026
43.32
43.41
43.01
43.07
43.02
799,900
Jun 18, 2026
43.37
43.37
43.05
43.23
43.18
1,070,300
Jun 17, 2026
43.38
43.42
42.72
42.80
42.75
1,394,300
Jun 16, 2026
43.50
43.60
43.21
43.21
43.16
1,570,600
Jun 15, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
43.35
43.60
43.34
43.51
43.46
1,164,500
Jun 12, 2026
42.57
42.87
42.27
42.69
42.59
2,618,000
Jun 11, 2026
41.76
42.57
41.52
42.46
42.36
2,229,600
Jun 10, 2026
42.02
42.35
41.52
41.52
41.42
3,621,600
Jun 9, 2026
42.74
42.94
41.29
42.26
42.16
1,828,300
Jun 8, 2026
42.60
42.81
42.36
42.46
42.36
1,412,100
Jun 5, 2026
43.20
43.23
42.10
42.19
42.09
1,777,000
Jun 4, 2026
43.20
43.69
43.17
43.57
43.47
2,450,100
Jun 3, 2026
43.63
43.74
43.38
43.47
43.37
1,695,200
Jun 2, 2026
43.54
43.76
43.46
43.71
43.61
1,437,500
Jun 1, 2026
43.36
43.66
43.35
43.53
43.43
2,281,500
May 29, 2026
43.39
43.60
43.31
43.44
43.34
6,621,700
May 28, 2026
43.04
43.33
42.96
43.28
43.18
50,112,000
May 27, 2026
43.15
43.15
42.87
43.05
42.95
618,600
May 26, 2026
42.94
43.18
42.91
43.11
43.01
515,800
May 22, 2026
42.75
42.89
42.62
42.69
42.59
606,400
May 21, 2026
42.27
42.68
42.17
42.55
42.45
1,216,400
May 20, 2026
42.09
42.44
41.97
42.41
42.31
796,600
May 19, 2026
41.94
42.17
41.72
41.89
41.79
673,300
May 18, 2026
42.41
42.44
41.90
42.21
42.11
697,900
May 15, 2026
42.47
42.58
42.22
42.33
42.23
558,600
May 14, 2026
42.65
42.95
42.65
42.85
42.75
607,500
May 13, 2026
42.39
42.69
42.14
42.58
42.48
755,400
May 12, 2026
42.27
42.29
41.76
42.25
42.15
720,800
May 11, 2026
42.35
42.54
42.30
42.44
42.34
1,504,900
May 8, 2026
41.99
42.34
41.99
42.31
42.21
598,200
May 7, 2026
41.95
42.04
41.60
41.73
41.63
803,100
May 6, 2026
41.59
41.95
41.57
41.92
41.82
851,200
May 5, 2026
41.03
41.36
41.03
41.31
41.21
598,900
May 4, 2026
40.85
40.97
40.56
40.71
40.61
754,900
May 1, 2026
40.82
41.12
40.79
40.85
40.75
678,600
Apr 30, 2026
40.53
40.73
40.18
40.67
40.57
643,600
Apr 29, 2026
40.28
40.38
40.15
40.33
40.23
1,712,400
Apr 28, 2026
40.23
40.28
40.04
40.23
40.14
742,000
Apr 27, 2026
40.29
40.48
40.23
40.48
40.38
691,000
Apr 24, 2026
40.18
40.35
40.02
40.34
40.24
709,900
Apr 23, 2026
40.00
40.16
39.56
39.90
39.81
742,500
Apr 22, 2026
39.91
40.12
39.83
40.10
40.01
707,900
Apr 21, 2026
39.97
40.03
39.53
39.62
39.53
957,500
Apr 20, 2026
39.92
39.95
39.70
39.84
39.75
764,600
Apr 17, 2026
39.81
40.13
39.75
40.00
39.91
741,700
Apr 16, 2026
39.46
39.54
39.28
39.48
39.39
1,355,600
Apr 15, 2026
39.20
39.44
39.10
39.41
39.32
773,300
Apr 14, 2026
38.77
39.16
38.77
39.16
39.07
842,900
Apr 13, 2026
38.19
38.69
38.13
38.67
38.58
897,600
Apr 10, 2026
38.45
38.51
38.28
38.30
38.21
920,600
Apr 9, 2026
37.96
38.40
37.94
38.36
38.27
912,300
Apr 8, 2026
38.05
38.05
37.72
38.00
37.91
1,438,400
Apr 7, 2026
36.79
36.93
36.42
36.93
36.84
1,541,600
Apr 6, 2026
36.75
36.94
36.70
36.90
36.81
878,500
Apr 2, 2026
36.10
36.81
36.03
36.70
36.61
1,176,600
Apr 1, 2026
36.51
36.85
36.49
36.65
36.56
1,121,400
Mar 31, 2026
35.54
36.27
35.47
36.22
36.13
1,273,000
Mar 30, 2026
35.69
35.70
34.94
35.10
35.02
1,384,300
Mar 27, 2026
35.86
35.86
35.31
35.37
35.29
1,125,400
Mar 26, 2026
36.46
36.58
35.96
35.98
35.90
981,900
Mar 25, 2026
36.84
36.92
36.59
36.73
36.64
1,068,500
Mar 24, 2026
36.45
36.76
36.36
36.55
36.46
1,333,800
Mar 23, 2026
36.88
37.12
36.61
36.69
36.60
1,481,900
Mar 20, 2026
36.84
36.84
36.15
36.34
36.25
1,828,700
Mar 19, 2026
36.66
37.06
36.57
36.89
36.80
1,396,000
Mar 18, 2026
37.36
37.45
36.96
36.97
36.88
1,021,000
Mar 17, 2026
0.016
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
37.53
37.64
37.40
37.48
37.39
1,600,800
Mar 16, 2026
37.35
37.55
37.28
37.38
37.28
1,913,300
Mar 13, 2026
37.38
37.55
36.93
36.98
36.88
2,101,300
Mar 12, 2026
37.48
37.48
37.17
37.20
37.10
5,206,700
Mar 11, 2026
37.85
38.01
37.63
37.79
37.68
844,300
Mar 10, 2026
37.77
38.18
37.68
37.82
37.71
2,000,900
Mar 9, 2026
37.06
37.87
36.83
37.78
37.67
3,832,400
Mar 6, 2026
37.45
37.68
37.32
37.41
37.31
1,688,800
Mar 5, 2026
37.99
38.14
37.60
37.94
37.83
1,858,700
Mar 4, 2026
37.96
38.26
37.83
38.15
38.04
868,300
Mar 3, 2026
37.55
37.99
37.27
37.86
37.75
1,854,200
Mar 2, 2026
37.77
38.32
37.77
38.20
38.09
1,635,900
Feb 27, 2026
38.00
38.24
37.97
38.22
38.11
653,100
Feb 26, 2026
38.69
38.69
38.06
38.38
38.27
775,000
Feb 25, 2026
38.50
38.71
38.50
38.68
38.57
681,800
Feb 24, 2026
38.02
38.37
37.88
38.33
38.22
827,800
Feb 23, 2026
38.40
38.50
37.93
38.02
37.91
994,300
Feb 20, 2026
38.01
38.49
38.01
38.48
38.37
952,100
Feb 19, 2026
38.11
38.28
38.00
38.15
38.04
813,900
Feb 18, 2026
38.12
38.44
38.04
38.25
38.14
883,600
Feb 17, 2026
37.90
38.22
37.66
38.08
37.97
1,299,100
Feb 13, 2026
38.02
38.28
37.78
37.98
37.87
1,092,200
Feb 12, 2026
38.75
38.83
37.94
37.98
37.87
1,347,900
Feb 11, 2026
38.96
39.04
38.43
38.61
38.50
1,046,300
Feb 10, 2026
39.00
39.03
38.62
38.63
38.52
746,700
Feb 9, 2026
38.65
39.06
38.56
38.90
38.79
954,300
Feb 6, 2026
38.16
38.81
38.12
38.72
38.61
724,600
Feb 5, 2026
37.94
38.23
37.73
37.92
37.81
856,500
Feb 4, 2026
38.87
38.87
37.99
38.23
38.12
1,782,700
Feb 3, 2026
39.43
39.43
38.60
38.90
38.79
1,443,900
Feb 2, 2026
38.85
39.40
38.85
39.32
39.21
1,196,700
Jan 30, 2026
39.06
39.21
38.80
38.96
38.85
964,900
Jan 29, 2026
39.31
39.33
38.51
39.19
39.08
1,043,400
Jan 28, 2026
39.41
39.42
39.19
39.31
39.20
901,300
Jan 27, 2026
39.33
39.44
39.24
39.40
39.29
658,700
Jan 26, 2026
38.96
39.23
38.93
39.14
39.03
596,500
Jan 23, 2026
38.78
39.02
38.68
38.88
38.77
857,000
Jan 22, 2026
38.91
38.91
38.62
38.78
38.67
954,300
Jan 21, 2026
38.32
38.85
38.22
38.59
38.48
1,250,300
Jan 20, 2026
38.53
38.69
38.19
38.25
38.14
997,900
Jan 16, 2026
39.22
39.24
38.96
39.09
38.98
794,200
Jan 15, 2026
39.20
39.27
38.97
39.02
38.91
1,095,900
Jan 14, 2026
39.04
39.08
38.64
38.88
38.77
1,519,500
Jan 13, 2026
39.36
39.38
39.08
39.23
39.12
633,700
Jan 12, 2026
39.07
39.44
39.07
39.35
39.24
965,800
Jan 9, 2026
39.01
39.34
38.94
39.26
39.15
1,490,000
Jan 8, 2026
39.15
39.15
38.88
38.99
38.88
814,000
Jan 7, 2026
39.19
39.36
39.12
39.13
39.02
679,800
Jan 6, 2026
38.98
39.22
38.87
39.18
39.07
688,200
Jan 5, 2026
38.91
39.09
38.86
38.93
38.82
859,500
Jan 2, 2026
38.82
38.97
38.45
38.65
38.54
738,300
Dec 31, 2025
38.90
38.92
38.56
38.56
38.45
675,400
Dec 30, 2025
38.92
39.00
38.87
38.87
38.76
502,700
Dec 29, 2025
38.96
39.04
38.85
38.95
38.84
710,100
Dec 26, 2025
39.18
39.22
39.11
39.14
39.03
439,700
Dec 24, 2025
39.03
39.16
39.00
39.14
39.03
450,900
Dec 23, 2025
38.73
39.04
38.73
39.03
38.92
653,600
Dec 22, 2025
38.84
38.84
38.70
38.80
38.69
706,000
Dec 19, 2025
38.32
38.62
38.31
38.62
38.51
773,800
Dec 18, 2025
38.16
38.36
38.03
38.15
38.04
967,800
Dec 17, 2025
38.33
38.33
37.77
37.78
37.67
1,077,200
Dec 16, 2025
0.012
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
38.23
38.38
38.04
38.28
38.17
1,058,500
Dec 15, 2025
38.67
38.67
38.28
38.31
38.19
730,500
Dec 12, 2025
38.90
38.93
38.30
38.47
38.35
1,339,800
Dec 11, 2025
38.73
39.00
38.52
38.99
38.87
785,500
Dec 10, 2025
38.65
38.94
38.58
38.88
38.76
900,400
Dec 9, 2025
38.69
38.84
38.69
38.74
38.62
895,000
Dec 8, 2025
38.89
38.94
38.64
38.77
38.65
697,500
Dec 5, 2025
38.87
38.99
38.78
38.85
38.73
702,100
Dec 4, 2025
38.78
38.78
38.60
38.78
38.66
943,100
Dec 3, 2025
38.51
38.72
38.37
38.65
38.53
867,100
Dec 2, 2025
38.66
38.76
38.51
38.62
38.50
887,000
Dec 1, 2025
38.44
38.68
38.35
38.53
38.41
740,100
Nov 28, 2025
38.58
38.69
38.53
38.69
38.57
533,200
Nov 26, 2025
38.44
38.61
38.32
38.49
38.37
843,800
Nov 25, 2025
37.89
38.29
37.60
38.23
38.11
1,174,600
Nov 24, 2025
37.47
37.97
37.47
37.91
37.79
836,600
Nov 21, 2025
37.08
37.54
36.73
37.21
37.09
1,874,400
Nov 20, 2025
38.23
38.36
36.88
36.93
36.82
2,872,800
Nov 19, 2025
37.37
37.81
37.26
37.53
37.41
915,600
Nov 18, 2025
37.48
37.60
37.05
37.30
37.18
2,102,200
Nov 17, 2025
37.88
38.20
37.49
37.68
37.56
1,173,200
Nov 14, 2025
37.60
38.25
37.47
38.03
37.91
1,013,100
Nov 13, 2025
38.54
38.55
37.97
38.06
37.94
858,800
Nov 12, 2025
38.82
38.82
38.52
38.66
38.54
699,500
Nov 11, 2025
38.59
38.74
38.46
38.68
38.56
574,500
Nov 10, 2025
38.41
38.76
38.32
38.71
38.59
812,700
Nov 7, 2025
37.85
38.01
37.44
38.00
37.88
982,100
Nov 6, 2025
38.41
38.42
37.85
37.96
37.84
1,386,000
Nov 5, 2025
38.34
38.66
38.28
38.45
38.33
674,900
Nov 4, 2025
38.42
38.62
38.32
38.35
38.23
664,700
Nov 3, 2025
38.95
38.95
38.68
38.83
38.71
698,200
Oct 31, 2025
38.98
38.98
38.56
38.65
38.53
773,300
