iShares Future AI & Tech ETF (ARTY)
NYSEARCA: ARTY · Real-Time Price · USD
48.22
+0.71 (1.49%)
At close: Dec 2, 2025, 4:00 PM EST
48.66
+0.44 (0.91%)
Pre-market: Dec 3, 2025, 8:54 AM EST
ARTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 48.17 | 48.72 | 47.94 | 48.22 | 48.22 | 1.49% | 302,975 |
| Dec 1, 2025 | 47.06 | 47.78 | 46.91 | 47.51 | 47.51 | -0.08% | 167,870 |
| Nov 28, 2025 | 47.13 | 47.56 | 47.00 | 47.55 | 47.55 | 1.54% | 141,363 |
| Nov 26, 2025 | 46.70 | 47.05 | 46.43 | 46.83 | 46.83 | 1.41% | 285,152 |
| Nov 25, 2025 | 45.54 | 46.25 | 44.82 | 46.18 | 46.18 | 0.63% | 398,914 |
| Nov 24, 2025 | 44.84 | 46.04 | 44.84 | 45.89 | 45.89 | 3.24% | 565,668 |
| Nov 21, 2025 | 44.33 | 44.98 | 43.26 | 44.45 | 44.45 | 0.50% | 922,994 |
| Nov 20, 2025 | 47.17 | 47.23 | 44.18 | 44.23 | 44.23 | -3.39% | 1,001,528 |
| Nov 19, 2025 | 45.45 | 46.39 | 45.38 | 45.78 | 45.78 | 0.84% | 410,369 |
| Nov 18, 2025 | 45.55 | 45.87 | 44.84 | 45.40 | 45.40 | -1.43% | 697,734 |
| Nov 17, 2025 | 46.71 | 47.17 | 45.72 | 46.06 | 46.06 | -2.27% | 681,310 |
| Nov 14, 2025 | 45.94 | 47.73 | 45.73 | 47.13 | 47.13 | 0.55% | 512,942 |
| Nov 13, 2025 | 47.95 | 48.02 | 46.59 | 46.87 | 46.87 | -3.14% | 452,589 |
| Nov 12, 2025 | 48.93 | 48.93 | 48.26 | 48.39 | 48.39 | -0.12% | 374,796 |
| Nov 11, 2025 | 48.85 | 48.95 | 48.20 | 48.45 | 48.45 | -1.72% | 294,519 |
| Nov 10, 2025 | 49.15 | 49.41 | 48.69 | 49.30 | 49.30 | 2.32% | 285,036 |
| Nov 7, 2025 | 47.44 | 48.18 | 46.67 | 48.18 | 48.18 | -0.04% | 595,062 |
| Nov 6, 2025 | 49.54 | 49.54 | 47.93 | 48.20 | 48.20 | -2.70% | 523,278 |
| Nov 5, 2025 | 48.92 | 49.96 | 48.82 | 49.54 | 49.54 | 0.32% | 445,525 |
| Nov 4, 2025 | 49.88 | 50.44 | 49.29 | 49.38 | 49.38 | -3.76% | 550,927 |
| Nov 3, 2025 | 51.74 | 51.79 | 50.92 | 51.31 | 51.31 | 0.39% | 448,467 |
| Oct 31, 2025 | 51.33 | 51.53 | 50.58 | 51.11 | 51.11 | 1.03% | 448,693 |
| Oct 30, 2025 | 51.00 | 51.45 | 50.54 | 50.59 | 50.59 | -1.75% | 1,069,319 |
| Oct 29, 2025 | 51.38 | 51.63 | 50.94 | 51.49 | 51.49 | 2.10% | 839,359 |
| Oct 28, 2025 | 50.42 | 50.68 | 50.14 | 50.43 | 50.43 | -0.02% | 510,763 |
| Oct 27, 2025 | 50.15 | 50.46 | 49.93 | 50.44 | 50.44 | 2.25% | 540,973 |
| Oct 24, 2025 | 48.98 | 49.48 | 48.86 | 49.33 | 49.33 | 2.20% | 670,001 |
| Oct 23, 2025 | 47.40 | 48.38 | 47.40 | 48.27 | 48.27 | 0.86% | 315,773 |
| Oct 22, 2025 | 48.71 | 48.71 | 47.14 | 47.86 | 47.86 | -1.87% | 655,703 |
| Oct 21, 2025 | 48.85 | 49.02 | 48.41 | 48.77 | 48.77 | -0.27% | 307,882 |
| Oct 20, 2025 | 48.77 | 49.13 | 48.76 | 48.90 | 48.90 | 1.47% | 295,131 |
| Oct 17, 2025 | 48.00 | 48.38 | 47.56 | 48.19 | 48.19 | -0.31% | 402,492 |
| Oct 16, 2025 | 49.10 | 49.22 | 48.08 | 48.34 | 48.34 | -0.70% | 497,557 |
| Oct 15, 2025 | 48.53 | 49.00 | 47.96 | 48.68 | 48.68 | 2.12% | 500,621 |
| Oct 14, 2025 | 47.59 | 48.34 | 47.00 | 47.67 | 47.67 | -1.53% | 737,474 |
| Oct 13, 2025 | 48.48 | 48.65 | 48.05 | 48.41 | 48.41 | 2.56% | 737,782 |
| Oct 10, 2025 | 49.80 | 49.84 | 47.15 | 47.20 | 47.20 | -4.78% | 851,040 |
| Oct 9, 2025 | 49.40 | 49.65 | 48.97 | 49.57 | 49.57 | 0.59% | 548,885 |
| Oct 8, 2025 | 48.08 | 49.30 | 48.08 | 49.28 | 49.28 | 2.82% | 572,790 |
| Oct 7, 2025 | 48.88 | 48.93 | 47.55 | 47.93 | 47.93 | -1.03% | 877,391 |
| Oct 6, 2025 | 48.63 | 48.77 | 48.32 | 48.43 | 48.43 | 3.37% | 1,032,368 |
| Oct 3, 2025 | 47.26 | 47.34 | 46.56 | 46.85 | 46.85 | -0.34% | 891,086 |
| Oct 2, 2025 | 47.11 | 47.17 | 46.56 | 47.01 | 47.01 | 0.88% | 1,063,306 |
| Oct 1, 2025 | 45.47 | 46.62 | 45.38 | 46.60 | 46.60 | 1.79% | 619,102 |
| Sep 30, 2025 | 45.64 | 45.78 | 45.37 | 45.78 | 45.78 | 0.77% | 642,718 |
| Sep 29, 2025 | 45.54 | 45.75 | 45.38 | 45.43 | 45.43 | 0.84% | 629,585 |
| Sep 26, 2025 | 45.03 | 45.09 | 44.63 | 45.05 | 45.05 | -0.09% | 351,501 |
| Sep 25, 2025 | 44.75 | 45.25 | 44.30 | 45.09 | 45.09 | -0.46% | 583,660 |
| Sep 24, 2025 | 45.72 | 45.72 | 45.01 | 45.30 | 45.30 | -0.83% | 1,272,426 |
| Sep 23, 2025 | 46.34 | 46.38 | 45.44 | 45.68 | 45.68 | -1.04% | 1,109,522 |