Skip to main content
iShares Future AI & Tech ETF (ARTY)
NYSEARCA: ARTY · Real-Time Price · USD
59.83
-1.77 (-2.87%)
At close: Apr 28, 2026, 4:00 PM EDT
60.39
+0.56 (0.94%)
After-hours: Apr 28, 2026, 5:28 PM EDT

ARTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202659.4360.5158.9859.8359.83-2.87%1,025,927
Apr 27, 202662.0262.0560.6761.6061.60-0.77%1,117,409
Apr 24, 202661.8862.2060.9962.0862.083.11%692,068
Apr 23, 202660.4061.2359.2760.2160.21-1.75%658,382
Apr 22, 202660.3061.3359.9861.2861.283.57%832,877
Apr 21, 202659.3060.0259.0059.1759.170.32%836,280
Apr 20, 202658.8059.0058.0458.9858.980.56%545,121
Apr 17, 202658.6858.8358.1558.6558.651.73%625,677
Apr 16, 202657.2257.7356.6157.6557.651.66%662,015
Apr 15, 202656.2956.7355.8756.7156.710.80%553,989
Apr 14, 202655.3156.3355.0956.2656.264.07%995,392
Apr 13, 202652.2154.0952.2154.0654.063.40%456,758
Apr 10, 202651.5352.6851.5052.2852.282.27%734,609
Apr 9, 202650.9051.2050.1751.1251.120.45%441,395
Apr 8, 202651.5051.7150.3450.8950.895.19%872,384
Apr 7, 202647.6948.5047.0448.3848.380.60%336,323
Apr 6, 202648.0448.3947.7148.0948.090.75%353,747
Apr 2, 202645.7747.7345.5547.7347.730.29%396,822
Apr 1, 202647.3048.1847.2047.5947.592.28%423,421
Mar 31, 202644.8146.6244.6146.5346.535.27%504,495
Mar 30, 202646.2546.2543.7744.2044.20-3.60%1,720,519
Mar 27, 202646.4146.5045.6245.8545.85-1.80%689,779
Mar 26, 202648.1748.3346.6446.6946.69-4.87%494,576
Mar 25, 202648.9449.3048.5549.0849.081.24%463,460
Mar 24, 202648.1848.7147.6748.4848.48-1.24%541,092
Mar 23, 202648.7849.7848.4149.0949.092.76%680,762
Mar 20, 202649.4049.4547.3547.7747.77-4.71%564,628
Mar 19, 202648.4950.3848.2850.1350.130.91%1,088,560
Mar 18, 202650.1750.4749.6549.6849.68-1.19%359,001
Mar 17, 202650.1650.4649.9150.2850.281.00%726,024
Mar 16, 202649.6750.1849.4649.7849.782.83%320,170
Mar 13, 202648.9449.5948.2148.4148.410.27%405,761
Mar 12, 202649.1049.3748.1348.2848.28-3.34%3,071,881
Mar 11, 202649.8250.4549.5849.9549.951.63%341,986
Mar 10, 202649.2450.1749.0349.1549.15-0.16%368,609
Mar 9, 202647.0249.4146.8049.2349.232.61%463,739
Mar 6, 202648.0049.2247.6947.9847.98-1.64%373,304
Mar 5, 202648.7949.6247.8548.7848.78-1.22%440,737
Mar 4, 202648.5949.7348.3049.3849.382.60%407,908
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