iShares Future AI & Tech ETF (ARTY)
NYSEARCA: ARTY · Real-Time Price · USD
48.13
-2.47 (-4.88%)
Mar 3, 2026, 4:00 PM EST - Market closed
ARTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 47.83 | 48.49 | 46.79 | 48.13 | 48.13 | -4.88% | 503,007 |
| Mar 2, 2026 | 49.43 | 50.74 | 49.41 | 50.60 | 50.60 | -0.80% | 323,155 |
| Feb 27, 2026 | 50.53 | 51.14 | 50.30 | 51.01 | 51.01 | -1.51% | 337,607 |
| Feb 26, 2026 | 52.62 | 52.62 | 50.80 | 51.79 | 51.79 | -1.20% | 394,969 |
| Feb 25, 2026 | 51.90 | 52.58 | 51.90 | 52.42 | 52.42 | 2.58% | 422,580 |
| Feb 24, 2026 | 50.69 | 51.54 | 50.30 | 51.10 | 51.10 | 2.36% | 370,593 |
| Feb 23, 2026 | 50.52 | 50.69 | 49.74 | 49.92 | 49.92 | -2.60% | 340,824 |
| Feb 20, 2026 | 50.71 | 51.66 | 50.59 | 51.25 | 51.25 | 0.31% | 389,494 |
| Feb 19, 2026 | 50.79 | 51.12 | 50.50 | 51.09 | 51.09 | -0.21% | 300,923 |
| Feb 18, 2026 | 50.59 | 51.76 | 50.26 | 51.20 | 51.20 | 1.21% | 498,886 |
| Feb 17, 2026 | 50.28 | 50.90 | 49.54 | 50.59 | 50.59 | -0.92% | 508,434 |
| Feb 13, 2026 | 50.68 | 51.59 | 49.96 | 51.06 | 51.06 | 0.53% | 620,967 |
| Feb 12, 2026 | 52.28 | 52.46 | 50.44 | 50.79 | 50.79 | -2.08% | 500,395 |
| Feb 11, 2026 | 52.42 | 52.54 | 50.74 | 51.87 | 51.87 | 0.88% | 329,600 |
| Feb 10, 2026 | 51.96 | 52.09 | 51.31 | 51.42 | 51.42 | -0.60% | 511,053 |
| Feb 9, 2026 | 50.33 | 52.01 | 50.05 | 51.73 | 51.73 | 2.07% | 600,556 |
| Feb 6, 2026 | 48.91 | 50.71 | 48.76 | 50.68 | 50.68 | 6.05% | 780,856 |
| Feb 5, 2026 | 48.10 | 48.89 | 47.28 | 47.79 | 47.79 | -1.83% | 768,948 |
| Feb 4, 2026 | 50.67 | 50.67 | 47.83 | 48.68 | 48.68 | -4.81% | 815,671 |
| Feb 3, 2026 | 52.45 | 52.45 | 49.93 | 51.14 | 51.14 | -1.63% | 852,476 |
| Feb 2, 2026 | 51.36 | 52.54 | 51.34 | 51.99 | 51.99 | 0.93% | 495,051 |
| Jan 30, 2026 | 52.88 | 53.35 | 51.29 | 51.51 | 51.51 | -3.49% | 1,128,396 |
| Jan 29, 2026 | 54.18 | 54.18 | 52.10 | 53.37 | 53.37 | -1.97% | 726,642 |
| Jan 28, 2026 | 54.37 | 54.79 | 54.04 | 54.44 | 54.44 | 1.66% | 678,849 |
| Jan 27, 2026 | 52.98 | 53.67 | 52.67 | 53.55 | 53.55 | 2.37% | 485,392 |
| Jan 26, 2026 | 52.23 | 52.82 | 52.20 | 52.31 | 52.31 | 0.31% | 331,391 |
| Jan 23, 2026 | 51.98 | 52.40 | 51.48 | 52.15 | 52.15 | 0.87% | 317,491 |
| Jan 22, 2026 | 52.16 | 52.25 | 51.36 | 51.70 | 51.70 | 0.66% | 389,750 |
| Jan 21, 2026 | 50.86 | 51.66 | 50.44 | 51.36 | 51.36 | 1.78% | 547,640 |
| Jan 20, 2026 | 50.43 | 51.24 | 50.32 | 50.46 | 50.46 | -2.23% | 492,745 |
| Jan 16, 2026 | 51.47 | 51.67 | 51.05 | 51.61 | 51.61 | 1.24% | 542,150 |
| Jan 15, 2026 | 51.35 | 51.77 | 50.94 | 50.98 | 50.98 | 0.97% | 567,804 |
| Jan 14, 2026 | 50.66 | 50.66 | 49.95 | 50.49 | 50.49 | -0.79% | 406,242 |
| Jan 13, 2026 | 51.15 | 51.27 | 50.69 | 50.89 | 50.89 | -0.41% | 297,159 |
| Jan 12, 2026 | 49.97 | 51.21 | 49.93 | 51.10 | 51.10 | 1.49% | 337,183 |
| Jan 9, 2026 | 49.81 | 50.45 | 49.47 | 50.35 | 50.35 | 1.72% | 381,895 |
| Jan 8, 2026 | 50.31 | 50.31 | 49.23 | 49.50 | 49.50 | -1.65% | 401,080 |
| Jan 7, 2026 | 50.59 | 50.65 | 50.15 | 50.33 | 50.33 | -1.16% | 474,361 |
| Jan 6, 2026 | 50.37 | 50.97 | 50.06 | 50.92 | 50.92 | 2.25% | 840,815 |
| Jan 5, 2026 | 50.60 | 50.68 | 49.61 | 49.80 | 49.80 | 0.36% | 600,740 |
| Jan 2, 2026 | 49.15 | 49.85 | 49.15 | 49.62 | 49.62 | 2.99% | 472,587 |
| Dec 31, 2025 | 48.78 | 48.78 | 48.13 | 48.18 | 48.18 | -1.01% | 332,261 |
| Dec 30, 2025 | 48.71 | 49.02 | 48.62 | 48.67 | 48.67 | 0.10% | 486,223 |
| Dec 29, 2025 | 48.26 | 48.82 | 48.16 | 48.62 | 48.62 | 0.02% | 306,240 |
| Dec 26, 2025 | 48.78 | 48.78 | 48.38 | 48.61 | 48.61 | 0.21% | 221,009 |
| Dec 24, 2025 | 48.41 | 48.58 | 48.32 | 48.51 | 48.51 | 0.39% | 122,990 |
| Dec 23, 2025 | 48.00 | 48.33 | 47.75 | 48.32 | 48.32 | 0.29% | 263,109 |
| Dec 22, 2025 | 48.20 | 48.41 | 47.94 | 48.18 | 48.18 | 1.09% | 460,688 |
| Dec 19, 2025 | 47.08 | 47.79 | 47.08 | 47.66 | 47.66 | 1.84% | 265,275 |
| Dec 18, 2025 | 46.99 | 47.14 | 46.57 | 46.80 | 46.80 | 1.65% | 277,518 |
| Dec 17, 2025 | 47.53 | 47.54 | 46.02 | 46.04 | 46.04 | -2.79% | 491,501 |
| Dec 16, 2025 | 47.24 | 47.60 | 46.87 | 47.36 | 47.36 | -0.08% | 244,576 |
| Dec 15, 2025 | 48.16 | 48.16 | 47.32 | 47.40 | 47.40 | -0.94% | 539,353 |
| Dec 12, 2025 | 49.17 | 49.23 | 47.61 | 47.85 | 47.85 | -3.86% | 953,801 |
| Dec 11, 2025 | 49.70 | 49.77 | 48.97 | 49.77 | 49.77 | -0.44% | 544,531 |
| Dec 10, 2025 | 49.50 | 50.17 | 49.22 | 49.99 | 49.99 | 1.01% | 402,986 |
| Dec 9, 2025 | 49.45 | 49.67 | 49.19 | 49.49 | 49.49 | -0.18% | 165,712 |
| Dec 8, 2025 | 49.61 | 49.79 | 49.28 | 49.58 | 49.58 | 0.12% | 175,497 |
| Dec 5, 2025 | 49.39 | 49.70 | 49.15 | 49.52 | 49.52 | 0.63% | 241,137 |
| Dec 4, 2025 | 48.96 | 49.37 | 48.77 | 49.21 | 49.21 | 0.53% | 398,203 |
| Dec 3, 2025 | 48.24 | 48.98 | 47.99 | 48.95 | 48.95 | 1.51% | 346,211 |
| Dec 2, 2025 | 48.17 | 48.72 | 47.94 | 48.22 | 48.22 | 1.49% | 302,990 |
| Dec 1, 2025 | 47.06 | 47.78 | 46.91 | 47.51 | 47.51 | -0.08% | 168,315 |
| Nov 28, 2025 | 47.13 | 47.56 | 47.00 | 47.55 | 47.55 | 1.54% | 141,474 |
| Nov 26, 2025 | 46.70 | 47.05 | 46.43 | 46.83 | 46.83 | 1.41% | 285,723 |
| Nov 25, 2025 | 45.54 | 46.25 | 44.82 | 46.18 | 46.18 | 0.63% | 404,456 |
| Nov 24, 2025 | 44.84 | 46.04 | 44.84 | 45.89 | 45.89 | 3.24% | 566,150 |
| Nov 21, 2025 | 44.33 | 44.98 | 43.26 | 44.45 | 44.45 | 0.50% | 923,036 |
| Nov 20, 2025 | 47.17 | 47.23 | 44.18 | 44.23 | 44.23 | -3.39% | 1,001,620 |
| 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 |