iShares Future AI & Tech ETF (ARTY)

ARTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	40.85	40.87	40.33	40.63	-	-0.20%	210,120
Jun 26, 2025	40.34	40.77	40.14	40.71	40.71	1.67%	303,037
Jun 25, 2025	39.98	40.18	39.88	40.04	40.04	0.96%	299,489
Jun 24, 2025	39.15	39.67	39.06	39.66	39.66	2.85%	414,352
Jun 23, 2025	38.25	38.65	37.93	38.56	38.56	0.31%	156,863
Jun 20, 2025	39.07	39.09	38.30	38.44	38.44	-0.83%	304,260
Jun 18, 2025	38.82	39.09	38.63	38.76	38.76	0.34%	400,012
Jun 17, 2025	38.87	39.11	38.56	38.63	38.63	-0.82%	224,174
Jun 16, 2025	38.43	39.07	38.41	38.95	38.95	2.77%	332,149
Jun 13, 2025	38.04	38.34	37.78	37.90	37.90	-1.89%	264,460
Jun 12, 2025	38.31	38.78	38.27	38.63	38.63	0.52%	201,256
Jun 11, 2025	38.63	38.73	38.23	38.43	38.43	0.26%	391,524
Jun 10, 2025	38.47	38.50	38.06	38.33	38.33	-0.16%	204,986
Jun 9, 2025	38.26	38.61	38.17	38.39	38.39	0.66%	234,768
Jun 6, 2025	38.15	38.27	37.95	38.14	38.14	1.19%	145,574
Jun 5, 2025	38.22	38.37	37.51	37.69	37.69	-0.69%	194,332
Jun 4, 2025	37.84	38.04	37.56	37.95	37.95	0.74%	299,464
Jun 3, 2025	37.35	37.75	37.18	37.67	37.67	1.54%	350,283
Jun 2, 2025	36.71	37.14	36.42	37.10	37.10	0.76%	195,317
May 30, 2025	36.86	36.88	36.09	36.82	36.82	-0.19%	159,742
May 29, 2025	37.64	37.64	36.80	36.89	36.89	-0.05%	273,647
May 28, 2025	37.14	37.20	36.85	36.91	36.91	-0.62%	134,135
May 27, 2025	36.84	37.24	36.64	37.14	37.14	2.77%	329,060
May 23, 2025	35.86	36.34	35.72	36.14	36.14	-0.61%	304,781
May 22, 2025	36.18	36.67	36.10	36.36	36.36	0.66%	113,688
May 21, 2025	36.49	36.99	35.96	36.12	36.12	-1.79%	364,331
May 20, 2025	36.76	36.80	36.48	36.78	36.78	-0.11%	159,219
May 19, 2025	36.35	36.94	36.28	36.82	36.82	-0.70%	156,773
May 16, 2025	36.93	37.09	36.71	37.08	37.08	0.73%	152,074
May 15, 2025	36.90	37.14	36.52	36.81	36.81	-0.89%	162,356
May 14, 2025	37.23	37.37	36.81	37.14	37.14	1.28%	304,923
May 13, 2025	35.89	36.86	35.81	36.67	36.67	2.54%	294,809
May 12, 2025	35.71	35.78	35.29	35.76	35.76	4.93%	394,610
May 9, 2025	34.46	34.51	33.89	34.08	34.08	-0.93%	117,300
May 8, 2025	34.20	34.71	34.14	34.40	34.40	2.08%	283,720
May 7, 2025	33.35	33.78	33.16	33.70	33.70	0.24%	106,152
May 6, 2025	33.32	33.79	33.21	33.62	33.62	-0.77%	114,475
May 5, 2025	33.76	34.14	33.60	33.88	33.88	-0.21%	239,331
May 2, 2025	33.72	34.14	33.64	33.95	33.95	2.60%	280,617
May 1, 2025	33.21	33.58	33.00	33.09	33.09	2.26%	158,165
Apr 30, 2025	31.62	32.46	31.38	32.36	32.36	-0.58%	168,786
Apr 29, 2025	32.36	32.64	32.28	32.55	32.55	0.43%	131,376
Apr 28, 2025	32.31	32.55	31.90	32.41	32.41	-0.18%	242,729
Apr 25, 2025	32.00	32.56	31.89	32.47	32.47	1.66%	250,606
Apr 24, 2025	30.91	31.98	30.88	31.94	31.94	4.01%	208,470
Apr 23, 2025	31.06	31.50	30.57	30.71	30.71	3.71%	582,432
Apr 22, 2025	29.35	29.83	29.16	29.61	29.61	2.21%	161,417
Apr 21, 2025	29.46	29.46	28.56	28.97	28.97	-2.79%	197,927
Apr 17, 2025	30.10	30.18	29.60	29.80	29.80	-0.50%	378,483
Apr 16, 2025	29.97	30.38	29.36	29.95	29.95	-2.76%	218,185

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.