Skip to main content
iShares Future AI & Tech ETF (ARTY)
NYSEARCA: ARTY · Real-Time Price · USD
49.41
+1.28 (2.66%)
Mar 4, 2026, 3:58 PM EST - Market open

ARTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202648.5949.7048.3049.70-3.27%286,261
Mar 3, 202647.8348.4946.7948.1348.13-4.88%503,007
Mar 2, 202649.4350.7449.4150.6050.60-0.80%323,155
Feb 27, 202650.5351.1450.3051.0151.01-1.51%337,607
Feb 26, 202652.6252.6250.8051.7951.79-1.20%394,969
Feb 25, 202651.9052.5851.9052.4252.422.58%422,580
Feb 24, 202650.6951.5450.3051.1051.102.36%370,593
Feb 23, 202650.5250.6949.7449.9249.92-2.60%340,824
Feb 20, 202650.7151.6650.5951.2551.250.31%389,494
Feb 19, 202650.7951.1250.5051.0951.09-0.21%300,923
Feb 18, 202650.5951.7650.2651.2051.201.21%498,886
Feb 17, 202650.2850.9049.5450.5950.59-0.92%508,434
Feb 13, 202650.6851.5949.9651.0651.060.53%620,967
Feb 12, 202652.2852.4650.4450.7950.79-2.08%500,395
Feb 11, 202652.4252.5450.7451.8751.870.88%329,600
Feb 10, 202651.9652.0951.3151.4251.42-0.60%511,053
Feb 9, 202650.3352.0150.0551.7351.732.07%600,556
Feb 6, 202648.9150.7148.7650.6850.686.05%780,856
Feb 5, 202648.1048.8947.2847.7947.79-1.83%768,948
Feb 4, 202650.6750.6747.8348.6848.68-4.81%815,671
Feb 3, 202652.4552.4549.9351.1451.14-1.63%852,476
Feb 2, 202651.3652.5451.3451.9951.990.93%495,051
Jan 30, 202652.8853.3551.2951.5151.51-3.49%1,128,396
Jan 29, 202654.1854.1852.1053.3753.37-1.97%726,642
Jan 28, 202654.3754.7954.0454.4454.441.66%678,849
Jan 27, 202652.9853.6752.6753.5553.552.37%485,392
Jan 26, 202652.2352.8252.2052.3152.310.31%331,391
Jan 23, 202651.9852.4051.4852.1552.150.87%317,491
Jan 22, 202652.1652.2551.3651.7051.700.66%389,750
Jan 21, 202650.8651.6650.4451.3651.361.78%547,640
Jan 20, 202650.4351.2450.3250.4650.46-2.23%492,745
Jan 16, 202651.4751.6751.0551.6151.611.24%542,150
Jan 15, 202651.3551.7750.9450.9850.980.97%567,804
Jan 14, 202650.6650.6649.9550.4950.49-0.79%406,242
Jan 13, 202651.1551.2750.6950.8950.89-0.41%297,159
Jan 12, 202649.9751.2149.9351.1051.101.49%337,183
Jan 9, 202649.8150.4549.4750.3550.351.72%381,895
Jan 8, 202650.3150.3149.2349.5049.50-1.65%401,080
Jan 7, 202650.5950.6550.1550.3350.33-1.16%474,361
Jan 6, 202650.3750.9750.0650.9250.922.25%840,815
Jan 5, 202650.6050.6849.6149.8049.800.36%600,740
Jan 2, 202649.1549.8549.1549.6249.622.99%472,587
Dec 31, 202548.7848.7848.1348.1848.18-1.01%332,261
Dec 30, 202548.7149.0248.6248.6748.670.10%486,223
Dec 29, 202548.2648.8248.1648.6248.620.02%306,240
Dec 26, 202548.7848.7848.3848.6148.610.21%221,009
Dec 24, 202548.4148.5848.3248.5148.510.39%122,990
Dec 23, 202548.0048.3347.7548.3248.320.29%263,109
Dec 22, 202548.2048.4147.9448.1848.181.09%460,688
Dec 19, 202547.0847.7947.0847.6647.661.84%265,275
Dec 18, 202546.9947.1446.5746.8046.801.65%277,518
Dec 17, 202547.5347.5446.0246.0446.04-2.79%491,501
Dec 16, 202547.2447.6046.8747.3647.36-0.08%244,576
Dec 15, 202548.1648.1647.3247.4047.40-0.94%539,353
Dec 12, 202549.1749.2347.6147.8547.85-3.86%953,801
Dec 11, 202549.7049.7748.9749.7749.77-0.44%544,531
Dec 10, 202549.5050.1749.2249.9949.991.01%402,986
Dec 9, 202549.4549.6749.1949.4949.49-0.18%165,712
Dec 8, 202549.6149.7949.2849.5849.580.12%175,497
Dec 5, 202549.3949.7049.1549.5249.520.63%241,137
Dec 4, 202548.9649.3748.7749.2149.210.53%398,203
Dec 3, 202548.2448.9847.9948.9548.951.51%346,211
Dec 2, 202548.1748.7247.9448.2248.221.49%302,990
Dec 1, 202547.0647.7846.9147.5147.51-0.08%168,315
Nov 28, 202547.1347.5647.0047.5547.551.54%141,474
Nov 26, 202546.7047.0546.4346.8346.831.41%285,723
Nov 25, 202545.5446.2544.8246.1846.180.63%404,456
Nov 24, 202544.8446.0444.8445.8945.893.24%566,150
Nov 21, 202544.3344.9843.2644.4544.450.50%923,036
Nov 20, 202547.1747.2344.1844.2344.23-3.39%1,001,620
Nov 19, 202545.4546.3945.3845.7845.780.84%410,369
Nov 18, 202545.5545.8744.8445.4045.40-1.43%697,734
Nov 17, 202546.7147.1745.7246.0646.06-2.27%681,310
Nov 14, 202545.9447.7345.7347.1347.130.55%512,942
Nov 13, 202547.9548.0246.5946.8746.87-3.14%452,589
Nov 12, 202548.9348.9348.2648.3948.39-0.12%374,796
Nov 11, 202548.8548.9548.2048.4548.45-1.72%294,519
Nov 10, 202549.1549.4148.6949.3049.302.32%285,036
Nov 7, 202547.4448.1846.6748.1848.18-0.04%595,062
Nov 6, 202549.5449.5447.9348.2048.20-2.70%523,278
Nov 5, 202548.9249.9648.8249.5449.540.32%445,525
Nov 4, 202549.8850.4449.2949.3849.38-3.76%550,927
Nov 3, 202551.7451.7950.9251.3151.310.39%448,467
Oct 31, 202551.3351.5350.5851.1151.111.03%448,693
Oct 30, 202551.0051.4550.5450.5950.59-1.75%1,069,319
Oct 29, 202551.3851.6350.9451.4951.492.10%839,359
Oct 28, 202550.4250.6850.1450.4350.43-0.02%510,763
Oct 27, 202550.1550.4649.9350.4450.442.25%540,973
Oct 24, 202548.9849.4848.8649.3349.332.20%670,001
Oct 23, 202547.4048.3847.4048.2748.270.86%315,773
Oct 22, 202548.7148.7147.1447.8647.86-1.87%655,703
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