iShares Future AI & Tech ETF (ARTY)
NYSEARCA: ARTY · Real-Time Price · USD
49.52
+0.31 (0.63%)
At close: Dec 5, 2025, 4:00 PM EST
49.48
-0.04 (-0.08%)
After-hours: Dec 5, 2025, 8:00 PM EST
ARTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.39 | 49.70 | 49.15 | 49.52 | 49.52 | 0.63% | 241,022 |
| Dec 4, 2025 | 48.96 | 49.37 | 48.77 | 49.21 | 49.21 | 0.53% | 398,199 |
| Dec 3, 2025 | 48.24 | 48.98 | 47.99 | 48.95 | 48.95 | 1.51% | 346,148 |
| Dec 2, 2025 | 48.17 | 48.72 | 47.94 | 48.22 | 48.22 | 1.49% | 302,975 |
| Dec 1, 2025 | 47.06 | 47.78 | 46.91 | 47.51 | 47.51 | -0.08% | 167,870 |
| Nov 28, 2025 | 47.13 | 47.56 | 47.00 | 47.55 | 47.55 | 1.54% | 141,363 |
| Nov 26, 2025 | 46.70 | 47.05 | 46.43 | 46.83 | 46.83 | 1.41% | 285,152 |
| Nov 25, 2025 | 45.54 | 46.25 | 44.82 | 46.18 | 46.18 | 0.63% | 398,914 |
| Nov 24, 2025 | 44.84 | 46.04 | 44.84 | 45.89 | 45.89 | 3.24% | 565,668 |
| Nov 21, 2025 | 44.33 | 44.98 | 43.26 | 44.45 | 44.45 | 0.50% | 922,994 |
| Nov 20, 2025 | 47.17 | 47.23 | 44.18 | 44.23 | 44.23 | -3.39% | 1,001,528 |
| Nov 19, 2025 | 45.45 | 46.39 | 45.38 | 45.78 | 45.78 | 0.84% | 410,369 |
| Nov 18, 2025 | 45.55 | 45.87 | 44.84 | 45.40 | 45.40 | -1.43% | 697,734 |
| Nov 17, 2025 | 46.71 | 47.17 | 45.72 | 46.06 | 46.06 | -2.27% | 681,310 |
| Nov 14, 2025 | 45.94 | 47.73 | 45.73 | 47.13 | 47.13 | 0.55% | 512,942 |
| Nov 13, 2025 | 47.95 | 48.02 | 46.59 | 46.87 | 46.87 | -3.14% | 452,589 |
| Nov 12, 2025 | 48.93 | 48.93 | 48.26 | 48.39 | 48.39 | -0.12% | 374,796 |
| Nov 11, 2025 | 48.85 | 48.95 | 48.20 | 48.45 | 48.45 | -1.72% | 294,519 |
| Nov 10, 2025 | 49.15 | 49.41 | 48.69 | 49.30 | 49.30 | 2.32% | 285,036 |
| Nov 7, 2025 | 47.44 | 48.18 | 46.67 | 48.18 | 48.18 | -0.04% | 595,062 |
| Nov 6, 2025 | 49.54 | 49.54 | 47.93 | 48.20 | 48.20 | -2.70% | 523,278 |
| Nov 5, 2025 | 48.92 | 49.96 | 48.82 | 49.54 | 49.54 | 0.32% | 445,525 |
| Nov 4, 2025 | 49.88 | 50.44 | 49.29 | 49.38 | 49.38 | -3.76% | 550,927 |
| Nov 3, 2025 | 51.74 | 51.79 | 50.92 | 51.31 | 51.31 | 0.39% | 448,467 |
| Oct 31, 2025 | 51.33 | 51.53 | 50.58 | 51.11 | 51.11 | 1.03% | 448,693 |
| Oct 30, 2025 | 51.00 | 51.45 | 50.54 | 50.59 | 50.59 | -1.75% | 1,069,319 |
| Oct 29, 2025 | 51.38 | 51.63 | 50.94 | 51.49 | 51.49 | 2.10% | 839,359 |
| Oct 28, 2025 | 50.42 | 50.68 | 50.14 | 50.43 | 50.43 | -0.02% | 510,763 |
| Oct 27, 2025 | 50.15 | 50.46 | 49.93 | 50.44 | 50.44 | 2.25% | 540,973 |
| Oct 24, 2025 | 48.98 | 49.48 | 48.86 | 49.33 | 49.33 | 2.20% | 670,001 |
| Oct 23, 2025 | 47.40 | 48.38 | 47.40 | 48.27 | 48.27 | 0.86% | 315,773 |
| Oct 22, 2025 | 48.71 | 48.71 | 47.14 | 47.86 | 47.86 | -1.87% | 655,703 |
| 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% | 197,970 |
| 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 |
| Jul 18, 2025 | 42.44 | 42.44 | 42.12 | 42.25 | 42.25 | -0.12% | 363,851 |
| Jul 17, 2025 | 41.99 | 42.35 | 41.90 | 42.30 | 42.30 | 1.12% | 326,042 |