iShares Future AI & Tech ETF (ARTY)
NYSEARCA: ARTY · Real-Time Price · USD
51.99
+0.48 (0.93%)
At close: Feb 2, 2026, 4:00 PM EST
51.93
-0.06 (-0.12%)
After-hours: Feb 2, 2026, 8:00 PM EST
ARTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 51.36 | 52.54 | 51.34 | 51.99 | 51.99 | 0.93% | 495,051 |
| Jan 30, 2026 | 52.88 | 53.35 | 51.29 | 51.51 | 51.51 | -3.49% | 1,128,396 |
| Jan 29, 2026 | 54.18 | 54.18 | 52.10 | 53.37 | 53.37 | -1.97% | 726,642 |
| Jan 28, 2026 | 54.37 | 54.79 | 54.04 | 54.44 | 54.44 | 1.66% | 678,849 |
| Jan 27, 2026 | 52.98 | 53.67 | 52.67 | 53.55 | 53.55 | 2.37% | 485,392 |
| Jan 26, 2026 | 52.23 | 52.82 | 52.20 | 52.31 | 52.31 | 0.31% | 331,391 |
| Jan 23, 2026 | 51.98 | 52.40 | 51.48 | 52.15 | 52.15 | 0.87% | 317,491 |
| Jan 22, 2026 | 52.16 | 52.25 | 51.36 | 51.70 | 51.70 | 0.66% | 389,750 |
| Jan 21, 2026 | 50.86 | 51.66 | 50.44 | 51.36 | 51.36 | 1.78% | 547,640 |
| Jan 20, 2026 | 50.43 | 51.24 | 50.32 | 50.46 | 50.46 | -2.23% | 492,745 |
| Jan 16, 2026 | 51.47 | 51.67 | 51.05 | 51.61 | 51.61 | 1.24% | 542,150 |
| Jan 15, 2026 | 51.35 | 51.77 | 50.94 | 50.98 | 50.98 | 0.97% | 567,804 |
| Jan 14, 2026 | 50.66 | 50.66 | 49.95 | 50.49 | 50.49 | -0.79% | 406,242 |
| Jan 13, 2026 | 51.15 | 51.27 | 50.69 | 50.89 | 50.89 | -0.41% | 297,159 |
| Jan 12, 2026 | 49.97 | 51.21 | 49.93 | 51.10 | 51.10 | 1.49% | 337,183 |
| Jan 9, 2026 | 49.81 | 50.45 | 49.47 | 50.35 | 50.35 | 1.72% | 381,895 |
| Jan 8, 2026 | 50.31 | 50.31 | 49.23 | 49.50 | 49.50 | -1.65% | 401,080 |
| Jan 7, 2026 | 50.59 | 50.65 | 50.15 | 50.33 | 50.33 | -1.16% | 474,361 |
| Jan 6, 2026 | 50.37 | 50.97 | 50.06 | 50.92 | 50.92 | 2.25% | 840,815 |
| Jan 5, 2026 | 50.60 | 50.68 | 49.61 | 49.80 | 49.80 | 0.36% | 600,740 |
| Jan 2, 2026 | 49.15 | 49.85 | 49.15 | 49.62 | 49.62 | 2.99% | 472,587 |
| Dec 31, 2025 | 48.78 | 48.78 | 48.13 | 48.18 | 48.18 | -1.01% | 332,261 |
| Dec 30, 2025 | 48.71 | 49.02 | 48.62 | 48.67 | 48.67 | 0.10% | 486,223 |
| Dec 29, 2025 | 48.26 | 48.82 | 48.16 | 48.62 | 48.62 | 0.02% | 306,240 |
| Dec 26, 2025 | 48.78 | 48.78 | 48.38 | 48.61 | 48.61 | 0.21% | 221,009 |
| Dec 24, 2025 | 48.41 | 48.58 | 48.32 | 48.51 | 48.51 | 0.39% | 122,990 |
| Dec 23, 2025 | 48.00 | 48.33 | 47.75 | 48.32 | 48.32 | 0.29% | 263,109 |
| Dec 22, 2025 | 48.20 | 48.41 | 47.94 | 48.18 | 48.18 | 1.09% | 460,688 |
| Dec 19, 2025 | 47.08 | 47.79 | 47.08 | 47.66 | 47.66 | 1.84% | 265,275 |
| Dec 18, 2025 | 46.99 | 47.14 | 46.57 | 46.80 | 46.80 | 1.65% | 277,518 |
| Dec 17, 2025 | 47.53 | 47.54 | 46.02 | 46.04 | 46.04 | -2.79% | 491,501 |
| Dec 16, 2025 | 47.24 | 47.60 | 46.87 | 47.36 | 47.36 | -0.08% | 244,576 |
| Dec 15, 2025 | 48.16 | 48.16 | 47.32 | 47.40 | 47.40 | -0.94% | 539,353 |
| Dec 12, 2025 | 49.17 | 49.23 | 47.61 | 47.85 | 47.85 | -3.86% | 953,801 |
| Dec 11, 2025 | 49.70 | 49.77 | 48.97 | 49.77 | 49.77 | -0.44% | 544,531 |
| Dec 10, 2025 | 49.50 | 50.17 | 49.22 | 49.99 | 49.99 | 1.01% | 402,986 |
| Dec 9, 2025 | 49.45 | 49.67 | 49.19 | 49.49 | 49.49 | -0.18% | 165,712 |
| Dec 8, 2025 | 49.61 | 49.79 | 49.28 | 49.58 | 49.58 | 0.12% | 175,497 |
| Dec 5, 2025 | 49.39 | 49.70 | 49.15 | 49.52 | 49.52 | 0.63% | 241,137 |
| Dec 4, 2025 | 48.96 | 49.37 | 48.77 | 49.21 | 49.21 | 0.53% | 398,203 |
| Dec 3, 2025 | 48.24 | 48.98 | 47.99 | 48.95 | 48.95 | 1.51% | 346,211 |
| Dec 2, 2025 | 48.17 | 48.72 | 47.94 | 48.22 | 48.22 | 1.49% | 302,990 |
| Dec 1, 2025 | 47.06 | 47.78 | 46.91 | 47.51 | 47.51 | -0.08% | 168,315 |
| Nov 28, 2025 | 47.13 | 47.56 | 47.00 | 47.55 | 47.55 | 1.54% | 141,474 |
| Nov 26, 2025 | 46.70 | 47.05 | 46.43 | 46.83 | 46.83 | 1.41% | 285,723 |
| Nov 25, 2025 | 45.54 | 46.25 | 44.82 | 46.18 | 46.18 | 0.63% | 404,456 |
| Nov 24, 2025 | 44.84 | 46.04 | 44.84 | 45.89 | 45.89 | 3.24% | 566,150 |
| Nov 21, 2025 | 44.33 | 44.98 | 43.26 | 44.45 | 44.45 | 0.50% | 923,036 |
| Nov 20, 2025 | 47.17 | 47.23 | 44.18 | 44.23 | 44.23 | -3.39% | 1,001,620 |
| Nov 19, 2025 | 45.45 | 46.39 | 45.38 | 45.78 | 45.78 | 0.84% | 410,369 |