iShares Future AI & Tech ETF (ARTY)
NYSEARCA: ARTY · Real-Time Price · USD
47.44
-1.33 (-2.73%)
Oct 22, 2025, 11:35 AM EDT - Market open
ARTY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 48.71 | 48.71 | 47.71 | 47.75 | - | -2.09% | 290,145 |
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 |
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 |