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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202548.7148.7147.7147.75--2.09%290,145
Oct 21, 202548.8549.0248.4148.7748.77-0.27%307,882
Oct 20, 202548.7749.1348.7648.9048.901.47%295,131
Oct 17, 202548.0048.3847.5648.1948.19-0.31%402,492
Oct 16, 202549.1049.2248.0848.3448.34-0.70%497,557
Oct 15, 202548.5349.0047.9648.6848.682.12%500,621
Oct 14, 202547.5948.3447.0047.6747.67-1.53%737,474
Oct 13, 202548.4848.6548.0548.4148.412.56%737,782
Oct 10, 202549.8049.8447.1547.2047.20-4.78%851,040
Oct 9, 202549.4049.6548.9749.5749.570.59%548,885
Oct 8, 202548.0849.3048.0849.2849.282.82%572,790
Oct 7, 202548.8848.9347.5547.9347.93-1.03%877,391
Oct 6, 202548.6348.7748.3248.4348.433.37%1,032,368
Oct 3, 202547.2647.3446.5646.8546.85-0.34%891,086
Oct 2, 202547.1147.1746.5647.0147.010.88%1,063,306
Oct 1, 202545.4746.6245.3846.6046.601.79%619,102
Sep 30, 202545.6445.7845.3745.7845.780.77%642,718
Sep 29, 202545.5445.7545.3845.4345.430.84%629,585
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