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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202545.5445.7545.3845.43-0.84%560,117
Sep 26, 202545.0345.0944.6345.0545.05-0.09%351,501
Sep 25, 202544.7545.2544.3045.0945.09-0.46%583,660
Sep 24, 202545.7245.7245.0145.3045.30-0.83%1,272,426
Sep 23, 202546.3446.3845.4445.6845.68-1.04%1,109,522
Sep 22, 202545.5146.2745.4646.1646.161.29%486,021
Sep 19, 202545.5745.6045.3045.5745.570.40%556,894
Sep 18, 202544.9645.4544.7745.3945.392.30%898,027
Sep 17, 202544.5944.6143.8244.3744.37-0.58%647,834
Sep 16, 202544.9944.9944.4844.6344.63-0.36%399,369
Sep 15, 202544.4044.7944.3144.7944.791.29%416,291
Sep 12, 202544.5644.5644.1344.2244.22-0.67%252,099
Sep 11, 202544.7244.7344.4144.5244.520.50%564,697
Sep 10, 202544.4244.7444.1644.3044.301.72%584,563
Sep 9, 202543.3043.5843.0643.5543.551.09%185,950
Sep 8, 202543.1343.2242.9843.0843.080.82%370,409
Sep 5, 202543.1643.2142.2042.7342.730.42%774,765
Sep 4, 202542.2742.5541.9542.5542.550.93%366,134
Sep 3, 202542.3242.3541.9242.1642.160.12%197,880
Sep 2, 202541.5342.1141.3442.1142.11-1.34%536,881
Aug 29, 202543.1543.1642.4542.6842.68-1.77%362,631
Aug 28, 202543.0443.6843.0443.4543.451.54%416,401
Aug 27, 202542.4942.8242.3542.7942.791.71%380,313
Aug 26, 202541.8542.1241.8542.0742.070.74%275,682
Aug 25, 202541.9842.0241.6841.7641.76-0.64%821,950
Aug 22, 202541.2742.3541.1242.0342.031.79%577,973
Aug 21, 202541.3241.4441.0341.2941.29-0.12%597,431
Aug 20, 202541.5741.5740.5741.3441.34-1.43%668,789
Aug 19, 202542.8642.8641.8541.9441.94-2.47%666,020
Aug 18, 202542.7643.0142.6543.0043.000.33%573,620
Aug 15, 202542.9442.9442.5542.8642.86-0.05%310,508
Aug 14, 202542.8543.0742.6642.8842.88-0.72%439,995
Aug 13, 202543.3343.4542.8643.1943.190.35%605,102
Aug 12, 202542.5243.0642.3143.0443.041.53%694,837
Aug 11, 202542.5942.8942.2642.3942.39-0.28%437,610
Aug 8, 202542.6442.9242.4342.5142.510.02%615,858
Aug 7, 202543.0743.1742.1142.5042.50-0.16%403,282
Aug 6, 202542.3242.5742.0342.5742.57-0.23%743,858
Aug 5, 202543.2143.2842.4342.6742.67-1.07%748,401
Aug 4, 202542.7843.1442.6443.1343.132.06%458,702
Aug 1, 202542.5642.6541.8242.2642.26-2.74%659,996
Jul 31, 202544.4244.4643.3943.4543.45-0.78%676,501
Jul 30, 202543.7944.0143.3943.7943.790.32%495,830
Jul 29, 202543.7144.1243.4843.6543.650.41%975,011
Jul 28, 202543.1743.4743.1143.4743.471.00%888,203
Jul 25, 202542.6543.0842.5743.0443.040.99%378,176
Jul 24, 202542.5942.7042.3042.6242.62-0.07%286,753
Jul 23, 202542.3542.6642.3042.6542.651.67%601,425
Jul 22, 202542.3142.3141.4041.9541.95-0.78%306,697
Jul 21, 202542.3542.6242.2042.2842.280.07%296,637