iShares Future AI & Tech ETF (ARTY)
NYSEARCA: ARTY · Real-Time Price · USD
45.43
+0.38 (0.84%)
At close: Sep 29, 2025, 4:00 PM EDT
45.43
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:47 PM EDT
ARTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 45.54 | 45.75 | 45.38 | 45.43 | - | 0.84% | 560,117 |
| 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 |
| Sep 22, 2025 | 45.51 | 46.27 | 45.46 | 46.16 | 46.16 | 1.29% | 486,021 |
| Sep 19, 2025 | 45.57 | 45.60 | 45.30 | 45.57 | 45.57 | 0.40% | 556,894 |
| Sep 18, 2025 | 44.96 | 45.45 | 44.77 | 45.39 | 45.39 | 2.30% | 898,027 |
| Sep 17, 2025 | 44.59 | 44.61 | 43.82 | 44.37 | 44.37 | -0.58% | 647,834 |
| Sep 16, 2025 | 44.99 | 44.99 | 44.48 | 44.63 | 44.63 | -0.36% | 399,369 |
| Sep 15, 2025 | 44.40 | 44.79 | 44.31 | 44.79 | 44.79 | 1.29% | 416,291 |
| Sep 12, 2025 | 44.56 | 44.56 | 44.13 | 44.22 | 44.22 | -0.67% | 252,099 |
| Sep 11, 2025 | 44.72 | 44.73 | 44.41 | 44.52 | 44.52 | 0.50% | 564,697 |
| Sep 10, 2025 | 44.42 | 44.74 | 44.16 | 44.30 | 44.30 | 1.72% | 584,563 |
| Sep 9, 2025 | 43.30 | 43.58 | 43.06 | 43.55 | 43.55 | 1.09% | 185,950 |
| Sep 8, 2025 | 43.13 | 43.22 | 42.98 | 43.08 | 43.08 | 0.82% | 370,409 |
| Sep 5, 2025 | 43.16 | 43.21 | 42.20 | 42.73 | 42.73 | 0.42% | 774,765 |
| Sep 4, 2025 | 42.27 | 42.55 | 41.95 | 42.55 | 42.55 | 0.93% | 366,134 |
| Sep 3, 2025 | 42.32 | 42.35 | 41.92 | 42.16 | 42.16 | 0.12% | 197,880 |
| Sep 2, 2025 | 41.53 | 42.11 | 41.34 | 42.11 | 42.11 | -1.34% | 536,881 |
| Aug 29, 2025 | 43.15 | 43.16 | 42.45 | 42.68 | 42.68 | -1.77% | 362,631 |
| Aug 28, 2025 | 43.04 | 43.68 | 43.04 | 43.45 | 43.45 | 1.54% | 416,401 |
| Aug 27, 2025 | 42.49 | 42.82 | 42.35 | 42.79 | 42.79 | 1.71% | 380,313 |
| Aug 26, 2025 | 41.85 | 42.12 | 41.85 | 42.07 | 42.07 | 0.74% | 275,682 |
| Aug 25, 2025 | 41.98 | 42.02 | 41.68 | 41.76 | 41.76 | -0.64% | 821,950 |
| Aug 22, 2025 | 41.27 | 42.35 | 41.12 | 42.03 | 42.03 | 1.79% | 577,973 |
| Aug 21, 2025 | 41.32 | 41.44 | 41.03 | 41.29 | 41.29 | -0.12% | 597,431 |
| Aug 20, 2025 | 41.57 | 41.57 | 40.57 | 41.34 | 41.34 | -1.43% | 668,789 |
| Aug 19, 2025 | 42.86 | 42.86 | 41.85 | 41.94 | 41.94 | -2.47% | 666,020 |
| Aug 18, 2025 | 42.76 | 43.01 | 42.65 | 43.00 | 43.00 | 0.33% | 573,620 |
| Aug 15, 2025 | 42.94 | 42.94 | 42.55 | 42.86 | 42.86 | -0.05% | 310,508 |
| Aug 14, 2025 | 42.85 | 43.07 | 42.66 | 42.88 | 42.88 | -0.72% | 439,995 |
| Aug 13, 2025 | 43.33 | 43.45 | 42.86 | 43.19 | 43.19 | 0.35% | 605,102 |
| Aug 12, 2025 | 42.52 | 43.06 | 42.31 | 43.04 | 43.04 | 1.53% | 694,837 |
| Aug 11, 2025 | 42.59 | 42.89 | 42.26 | 42.39 | 42.39 | -0.28% | 437,610 |
| Aug 8, 2025 | 42.64 | 42.92 | 42.43 | 42.51 | 42.51 | 0.02% | 615,858 |
| Aug 7, 2025 | 43.07 | 43.17 | 42.11 | 42.50 | 42.50 | -0.16% | 403,282 |
| Aug 6, 2025 | 42.32 | 42.57 | 42.03 | 42.57 | 42.57 | -0.23% | 743,858 |
| Aug 5, 2025 | 43.21 | 43.28 | 42.43 | 42.67 | 42.67 | -1.07% | 748,401 |
| Aug 4, 2025 | 42.78 | 43.14 | 42.64 | 43.13 | 43.13 | 2.06% | 458,702 |
| Aug 1, 2025 | 42.56 | 42.65 | 41.82 | 42.26 | 42.26 | -2.74% | 659,996 |
| Jul 31, 2025 | 44.42 | 44.46 | 43.39 | 43.45 | 43.45 | -0.78% | 676,501 |
| Jul 30, 2025 | 43.79 | 44.01 | 43.39 | 43.79 | 43.79 | 0.32% | 495,830 |
| Jul 29, 2025 | 43.71 | 44.12 | 43.48 | 43.65 | 43.65 | 0.41% | 975,011 |
| Jul 28, 2025 | 43.17 | 43.47 | 43.11 | 43.47 | 43.47 | 1.00% | 888,203 |
| Jul 25, 2025 | 42.65 | 43.08 | 42.57 | 43.04 | 43.04 | 0.99% | 378,176 |
| Jul 24, 2025 | 42.59 | 42.70 | 42.30 | 42.62 | 42.62 | -0.07% | 286,753 |
| Jul 23, 2025 | 42.35 | 42.66 | 42.30 | 42.65 | 42.65 | 1.67% | 601,425 |
| Jul 22, 2025 | 42.31 | 42.31 | 41.40 | 41.95 | 41.95 | -0.78% | 306,697 |
| Jul 21, 2025 | 42.35 | 42.62 | 42.20 | 42.28 | 42.28 | 0.07% | 296,637 |