Dark

ARTY
iShares Future AI & Tech ETF
stock NYSE ETF

At Close

Sep 18, 2026 3:59:49 PM EDT

75.82USD+0.972%(+0.73)387,786

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:29:59 AM EDT

75.52USD+0.573%(+0.43)462

After-hours

Sep 18, 2026 4:10:30 PM EDT

75.91USD+0.119%(+0.09)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	75.5600	75.910000	74.880100	75.9100	+1.092%	387,786	0.000%
2026-09-17	74.3100	75.270100	74.310000	75.0900	+3.245%	356,699	+1.092%
2026-09-16	72.7900	73.520000	71.817000	72.7300	+1.042%	377,711	+4.372%
2026-09-15	72.5500	72.880000	71.920000	71.9800	-0.854%	335,288	+5.460%
2026-09-14	72.3600	73.240000	71.880000	72.6000	-3.816%	593,594	+4.559%
2026-09-11	75.5500	75.759600	74.960000	75.4800	+1.370%	239,668	+0.570%
2026-09-10	74.8500	75.530000	74.430000	74.4600	-2.437%	267,375	+1.947%
2026-09-09	76.3100	77.110000	76.240000	76.3200	-0.534%	327,407	-0.537%
2026-09-08	76.7500	77.460000	76.350000	76.7300	+0.762%	369,038	-1.069%
2026-09-04	75.0000	76.199900	74.795000	76.1500	+2.393%	1,228,354	-0.315%
2026-09-03	73.1200	74.600000	72.490000	74.3700	+1.710%	336,753	+2.071%
2026-09-02	73.0700	73.367900	72.661500	73.1200	-0.109%	260,879	+3.816%
2026-09-01	73.6200	74.040000	72.730000	73.2000	-1.653%	265,272	+3.702%
2026-08-31	74.2800	74.700000	74.060000	74.4300	-0.188%	244,507	+1.988%
2026-08-28	75.6100	76.040000	74.400000	74.5700	-1.532%	329,148	+1.797%
2026-08-27	75.8300	76.013500	74.995000	75.7300	+1.284%	364,583	+0.238%
2026-08-26	74.1400	74.950000	74.120000	74.7700	+0.945%	331,909	+1.525%
2026-08-25	73.5200	74.345000	73.470000	74.0700	+2.420%	494,507	+2.484%
2026-08-24	73.2500	73.250000	71.600100	72.3200	-2.494%	526,756	+4.964%
2026-08-21	74.7500	74.758000	73.540000	74.1700	+0.325%	367,518	+2.346%
2026-08-20	73.6900	74.450000	73.350000	73.9300	+0.476%	509,824	+2.678%
2026-08-19	74.7000	74.858800	72.580000	73.5800	+0.041%	398,486	+3.167%
2026-08-18	74.9300	75.400000	73.270000	73.5500	-5.304%	885,803	+3.209%
2026-08-17	77.8800	78.430000	77.440000	77.6700	+0.635%	633,207	-2.266%
2026-08-14	77.7300	77.940000	76.730000	77.1800	-0.490%	504,849	-1.646%
2026-08-13	76.3500	78.260000	76.350000	77.5600	+2.012%	611,565	-2.127%
2026-08-12	75.9000	76.370000	75.540000	76.0300	+3.909%	499,404	-0.158%
2026-08-11	73.3000	73.410000	72.460000	73.1700	+1.484%	210,559	+3.745%
2026-08-10	72.7400	73.470000	72.100000	72.1000	-0.934%	207,134	+5.284%
2026-08-07	72.7200	72.990000	71.210000	72.7800	+1.676%	304,502	+4.301%
2026-08-06	70.6400	72.720000	70.045700	71.5800	-0.886%	361,899	+6.049%
2026-08-05	73.1200	73.720000	72.180000	72.2200	-1.379%	319,039	+5.109%
2026-08-04	71.1400	73.669900	70.950000	73.2300	+6.269%	548,776	+3.660%
2026-08-03	66.4400	69.130000	65.846500	68.9100	+3.391%	348,052	+10.158%
2026-07-31	68.3100	68.928700	65.820000	66.6500	+0.604%	532,882	+13.893%
2026-07-30	64.0400	66.390000	64.020000	66.2500	+8.022%	909,636	+14.581%
2026-07-29	63.4700	64.140000	61.330000	61.3300	-4.007%	686,088	+23.773%
2026-07-28	64.1100	64.410000	62.135000	63.8900	-3.693%	677,625	+18.814%
2026-07-27	67.8400	68.110000	64.970000	66.3400	-0.555%	433,447	+14.426%
2026-07-24	68.4400	68.625000	66.390000	66.7100	-3.556%	561,909	+13.791%
2026-07-23	68.9700	69.965000	68.480000	69.1700	-0.432%	446,985	+9.744%
2026-07-22	68.3200	70.080000	68.295800	69.4700	+1.047%	369,433	+9.270%
2026-07-21	67.7800	68.959900	67.600000	68.7500	+4.706%	415,494	+10.415%
2026-07-20	66.1100	66.839900	65.540000	65.6600	+0.352%	424,234	+15.611%
2026-07-17	63.8900	66.420000	62.850000	65.4300	-0.939%	1,103,529	+16.017%
2026-07-16	67.4300	67.460000	65.730500	66.0500	-3.955%	583,880	+14.928%
2026-07-15	70.5400	70.720000	67.300000	68.7700	-1.701%	593,159	+10.382%
2026-07-14	70.4500	70.500000	69.320000	69.9600	+0.445%	317,011	+8.505%
2026-07-13	70.6800	71.045000	69.475000	69.6500	-3.931%	408,141	+8.988%
2026-07-10	72.2100	72.900000	71.560000	72.5000	-0.303%	443,282	+4.703%
2026-07-09	72.7700	73.475000	72.115000	72.7200	+2.307%	558,109	+4.387%
2026-07-08	68.9800	71.190000	68.950000	71.0800	+1.645%	491,389	+6.795%
2026-07-07	70.4800	70.760000	68.680100	69.9300	-3.478%	594,791	+8.551%
2026-07-06	71.7950	73.230000	71.650000	72.4500	+1.913%	540,446	+4.776%
2026-07-02	73.6100	74.710000	70.170000	71.0900	-2.803%	1,251,747	+6.780%
2026-07-01	74.0200	74.639900	73.040100	73.1400	-3.965%	636,570	+3.787%
2026-06-30	74.2000	76.335000	74.200000	76.1600	+2.766%	690,881	-0.328%
2026-06-29	73.3600	74.220000	70.767500	74.1100	+2.532%	685,077	+2.429%
2026-06-26	72.6600	73.480000	72.100000	72.2800	-3.317%	815,288	+5.022%
2026-06-25	77.0800	77.130000	73.350000	74.7600	+1.095%	891,017	+1.538%
2026-06-24	74.8700	75.000000	72.600000	73.9500	-0.632%	655,584	+2.650%
2026-06-23	74.6200	75.935000	73.952400	74.4200	-6.296%	1,153,473	+2.002%
2026-06-22	79.8600	80.420000	78.600000	79.4200	+0.659%	663,738	-4.420%
2026-06-18	78.0400	79.500000	77.740100	78.9000	+4.255%	783,144	-3.790%
2026-06-17	76.9100	78.270000	75.530000	75.6800	+0.826%	755,673	+0.304%
2026-06-16	77.1400	78.357100	75.040000	75.0600	-2.986%	1,048,226	+1.132%
2026-06-15	76.5900	77.525000	76.110000	77.3700	+5.596%	810,693	-1.887%
2026-06-12	72.4700	74.040000	71.705400	73.2700	+1.076%	416,212	+3.603%
2026-06-11	69.2300	72.549900	68.760000	72.4900	+5.701%	1,021,014	+4.718%
2026-06-10	69.9700	72.040000	68.490000	68.5800	-4.737%	1,350,836	+10.688%
2026-06-09	75.1200	75.260000	67.870000	71.9900	-2.571%	2,167,997	+5.445%
2026-06-08	74.0000	74.900000	72.880000	73.8900	+4.616%	1,307,606	+2.734%
2026-06-05	75.2300	75.320000	70.520000	70.6300	-9.911%	2,276,628	+7.476%
2026-06-04	76.7300	79.189900	75.730000	78.4000	-2.024%	778,581	-3.176%
2026-06-03	81.6100	81.850000	78.850000	80.0200	-0.904%	1,311,993	-5.136%
2026-06-02	78.9000	80.790000	78.880000	80.7500	+3.459%	1,244,818	-5.994%
2026-06-01	75.5500	78.730000	75.439400	78.0500	+4.541%	993,277	-2.742%
2026-05-29	73.8200	74.850000	73.300000	74.6600	+2.682%	1,242,961	+1.674%
2026-05-28	71.3300	73.240000	70.870000	72.7100	+2.279%	1,131,787	+4.401%
2026-05-27	72.5600	72.560000	70.100000	71.0900	-0.851%	799,154	+6.780%
2026-05-26	70.6900	71.855000	70.550000	71.7000	+4.245%	793,000	+5.872%
2026-05-22	68.9200	69.380000	68.388900	68.7800	+0.984%	781,145	+10.366%
2026-05-21	66.6950	68.240000	66.640000	68.1100	+2.668%	1,174,846	+11.452%
2026-05-20	64.8500	66.375000	64.600000	66.3400	+3.997%	680,851	+14.426%
2026-05-19	62.7600	64.700000	61.950000	63.7900	-1.055%	789,406	+19.000%
2026-05-18	66.2100	66.410000	63.310000	64.4700	-2.021%	828,946	+17.745%
2026-05-15	65.9200	66.774500	65.290000	65.8000	-4.040%	704,855	+15.365%
2026-05-14	67.5700	68.950000	67.240000	68.5700	+1.180%	685,109	+10.704%
2026-05-13	67.7400	68.120000	66.330000	67.7700	+1.270%	578,133	+12.011%
2026-05-12	67.7100	68.160000	64.820000	66.9200	-3.448%	907,439	+13.434%
2026-05-11	68.4600	69.781300	68.430000	69.3100	+1.360%	920,807	+9.522%
2026-05-08	66.9600	68.420000	66.880000	68.3800	+3.153%	751,480	+11.012%
2026-05-07	67.7200	68.000000	65.850000	66.2900	-2.285%	1,891,232	+14.512%
2026-05-06	66.9000	67.890000	66.080000	67.8400	+4.049%	1,072,338	+11.896%
2026-05-05	64.4200	65.490000	64.172000	65.2000	+2.742%	991,315	+16.426%
2026-05-04	63.5000	64.290000	62.890000	63.4600	+1.019%	696,799	+19.619%
2026-05-01	61.7000	63.169900	61.650000	62.8200	+1.421%	1,138,805	+20.837%
2026-04-30	61.5700	61.995000	60.440000	61.9400	+2.144%	639,514	+22.554%
2026-04-29	60.5700	60.730000	60.000000	60.6400	+1.354%	355,403	+25.181%
2026-04-28	59.4300	60.510000	58.980000	59.8300	-2.873%	1,026,861	+26.876%
2026-04-27	62.0200	62.045000	60.670000	61.6000	-0.773%	1,117,885	+23.231%
2026-04-24	61.8800	62.200000	60.990000	62.0800	+3.106%	692,401	+22.278%
2026-04-23	60.4000	61.230000	59.270000	60.2100	-1.746%	659,667	+26.075%
2026-04-22	60.3000	61.333000	59.975000	61.2800	+3.566%	834,368	+23.874%
2026-04-21	59.3000	60.015000	59.000000	59.1700	+0.322%	837,863	+28.291%
2026-04-20	58.8000	59.000000	58.040100	58.9800	+0.563%	545,882	+28.705%
2026-04-17	58.6800	58.830000	58.150000	58.6500	+1.735%	626,255	+29.429%
2026-04-16	57.2200	57.730000	56.610000	57.6500	+1.658%	662,267	+31.674%
2026-04-15	56.2900	56.725000	55.870000	56.7100	+0.800%	555,023	+33.856%
2026-04-14	55.3100	56.330000	55.090000	56.2600	+4.070%	998,311	+34.927%
2026-04-13	52.2100	54.090000	52.210000	54.0600	+3.405%	458,003	+40.418%
2026-04-10	51.5300	52.680000	51.500000	52.2800	+2.269%	809,850	+45.199%
2026-04-09	50.9000	51.200000	50.170000	51.1200	+0.452%	441,190	+48.494%
2026-04-08	51.5000	51.710000	50.335200	50.8900	+5.188%	873,234	+49.165%
2026-04-07	47.6900	48.500000	47.040000	48.3800	+0.603%	340,908	+56.904%
2026-04-06	48.0400	48.390000	47.710000	48.0900	+0.754%	353,957	+57.850%
2026-04-02	45.7700	47.730000	45.550000	47.7300	+0.294%	397,111	+59.040%
2026-04-01	47.3000	48.180000	47.200000	47.5900	+2.278%	423,687	+59.508%
2026-03-31	44.8100	46.619000	44.610000	46.5300	+5.271%	530,634	+63.142%
2026-03-30	46.2500	46.250000	43.770000	44.2000	-3.599%	1,984,492	+71.742%
2026-03-27	46.4100	46.500000	45.620000	45.8500	-1.799%	690,034	+65.562%
2026-03-26	48.1700	48.331700	46.640000	46.6900	-4.870%	494,795	+62.583%
2026-03-25	48.9400	49.300000	48.549900	49.0800	+1.238%	467,544	+54.666%
2026-03-24	48.1800	48.710000	47.670000	48.4800	-1.243%	542,081	+56.580%
2026-03-23	48.7800	49.780000	48.410100	49.0900	+2.763%	680,930	+54.634%
2026-03-20	49.4000	49.450000	47.350000	47.7700	-4.708%	566,738	+58.907%
2026-03-19	48.4900	50.380000	48.280000	50.1300	+0.906%	1,088,575	+51.426%
2026-03-18	50.1700	50.470000	49.650000	49.6800	-1.193%	359,251	+52.798%
2026-03-17	50.1600	50.460000	49.905000	50.2800	+1.004%	726,144	+50.975%
2026-03-16	49.6700	50.180000	49.455000	49.7800	+2.830%	324,397	+52.491%
2026-03-13	48.9400	49.590000	48.214000	48.4100	+0.269%	406,987	+56.806%
2026-03-12	49.1000	49.370000	48.130000	48.2800	-3.343%	3,072,309	+57.229%
2026-03-11	49.8200	50.444700	49.580000	49.9500	+1.628%	342,285	+51.972%
2026-03-10	49.2400	50.172848	49.030000	49.1500	-0.163%	368,791	+54.446%
2026-03-09	47.0200	49.410000	46.800000	49.2300	+2.605%	486,841	+54.195%
2026-03-06	48.0000	49.220000	47.690000	47.9800	-1.640%	373,488	+58.212%
2026-03-05	48.7900	49.619900	47.850000	48.7800	-1.215%	441,353	+55.617%
2026-03-04	48.5900	49.730000	48.300000	49.3800	+2.597%	408,222	+53.726%
2026-03-03	47.8300	48.490000	46.790000	48.1300	-4.881%	503,370	+57.719%
2026-03-02	49.4300	50.740000	49.410000	50.6000	-0.804%	323,425	+50.020%
2026-02-27	50.5300	51.135000	50.300000	51.0100	-1.506%	337,534	+48.814%
2026-02-26	52.6200	52.620000	50.800000	51.7900	-1.202%	395,053	+46.573%
2026-02-25	51.9000	52.580000	51.900000	52.4200	+2.583%	423,102	+44.811%
2026-02-24	50.6900	51.540000	50.298500	51.1000	+2.364%	370,937	+48.552%
2026-02-23	50.5200	50.690000	49.740000	49.9200	-2.595%	340,915	+52.063%
2026-02-20	50.7050	51.660000	50.590000	51.2500	+0.313%	389,794	+48.117%
2026-02-19	50.7900	51.120000	50.495000	51.0900	-0.215%	300,924	+48.581%
2026-02-18	50.5900	51.755000	50.260000	51.2000	+1.206%	498,958	+48.262%
2026-02-17	50.2800	50.900000	49.540000	50.5900	-0.920%	508,494	+50.049%
2026-02-13	50.6800	51.590000	49.960000	51.0600	+0.532%	621,288	+48.668%
2026-02-12	52.2800	52.460000	50.440000	50.7900	-2.082%	500,492	+49.459%
2026-02-11	52.4200	52.540000	50.736413	51.8700	+0.875%	331,037	+46.347%
2026-02-10	51.9600	52.085000	51.310000	51.4200	-0.599%	536,432	+47.627%
2026-02-09	50.3300	52.005000	50.050000	51.7300	+2.072%	600,838	+46.743%
2026-02-06	48.9100	50.705000	48.760000	50.6800	+6.047%	781,058	+49.783%
2026-02-05	48.1000	48.888500	47.280000	47.7900	-1.828%	768,560	+58.841%
2026-02-04	50.6700	50.670000	47.830100	48.6800	-4.810%	817,023	+55.937%
2026-02-03	52.4500	52.450000	49.930000	51.1400	-1.635%	866,159	+48.436%
2026-02-02	51.3550	52.540000	51.340000	51.9900	+0.932%	495,881	+46.009%
2026-01-30	52.8800	53.350000	51.290000	51.5100	-3.485%	1,128,232	+47.369%
2026-01-29	54.1800	54.180000	52.100000	53.3700	-1.965%	727,084	+42.233%
2026-01-28	54.3700	54.790000	54.040000	54.4400	+1.662%	680,943	+39.438%
2026-01-27	52.9800	53.665000	52.668046	53.5500	+2.370%	487,353	+41.755%
2026-01-26	52.2300	52.816800	52.200000	52.3100	+0.307%	331,568	+45.116%
2026-01-23	51.9800	52.400000	51.475000	52.1500	+0.870%	317,982	+45.561%
2026-01-22	52.1600	52.250000	51.360000	51.7000	+0.662%	390,528	+46.828%
2026-01-21	50.8600	51.660000	50.435000	51.3600	+1.784%	548,283	+47.800%
2026-01-20	50.4250	51.240000	50.320000	50.4600	-2.228%	492,986	+50.436%
2026-01-16	51.4700	51.670000	51.049900	51.6100	+1.236%	542,028	+47.084%
2026-01-15	51.3500	51.770000	50.940000	50.9800	+0.970%	609,404	+48.902%
2026-01-14	50.6600	50.660000	49.950100	50.4900	-0.786%	406,554	+50.347%
2026-01-13	51.1500	51.270000	50.690000	50.8900	-0.411%	297,616	+49.165%
2026-01-12	49.9700	51.210000	49.930000	51.1000	+1.490%	337,640	+48.552%
2026-01-09	49.8100	50.450000	49.470100	50.3500	+1.717%	380,082	+50.765%
2026-01-08	50.3100	50.310000	49.225000	49.5000	-1.649%	624,448	+53.354%
2026-01-07	50.5900	50.650000	50.150000	50.3300	-1.159%	474,594	+50.825%
2026-01-06	50.3700	50.970000	50.060000	50.9200	+2.249%	841,002	+49.077%
2026-01-05	50.6000	50.680000	49.610000	49.8000	+0.363%	600,805	+52.430%
2026-01-02	49.1500	49.851500	49.150000	49.6200	+2.989%	473,500	+52.983%
2025-12-31	48.7800	48.780000	48.125000	48.1800	-1.007%	332,383	+57.555%
2025-12-30	48.7100	49.020000	48.620000	48.6700	+0.103%	486,306	+55.969%
2025-12-29	48.2600	48.820000	48.160000	48.6200	+0.021%	306,246	+56.129%
2025-12-26	48.7800	48.780000	48.378500	48.6100	+0.206%	221,033	+56.161%
2025-12-24	48.4100	48.581000	48.320000	48.5100	+0.393%	123,010	+56.483%
2025-12-23	48.0000	48.330000	47.750000	48.3200	+0.291%	270,028	+57.099%
2025-12-22	48.2000	48.410000	47.940000	48.1800	+1.091%	459,934	+57.555%
2025-12-19	47.0800	47.790000	47.080000	47.6600	+1.838%	266,003	+59.274%
2025-12-18	46.9900	47.140000	46.570000	46.8000	+1.651%	277,518	+62.201%
2025-12-17	47.5300	47.540000	46.020000	46.0400	-2.787%	491,501	+64.878%
2025-12-16	47.2400	47.597000	46.870800	47.3600	-0.084%	244,576	+60.283%
2025-12-15	48.1600	48.160000	47.320000	47.4000	-0.940%	539,353	+60.148%
2025-12-12	49.1700	49.230000	47.609600	47.8500	-3.858%	953,801	+58.642%
2025-12-11	49.7000	49.770000	48.970000	49.7700	-0.440%	544,531	+52.522%
2025-12-10	49.5000	50.170000	49.220000	49.9900	+1.010%	402,986	+51.850%
2025-12-09	49.4500	49.670000	49.190000	49.4900	-0.182%	165,712	+53.385%
2025-12-08	49.6100	49.785000	49.280700	49.5800	+0.121%	175,497	+53.106%
2025-12-05	49.3900	49.695000	49.145000	49.5200	+0.630%	241,137	+53.292%
2025-12-04	48.9600	49.370000	48.770000	49.2100	+0.531%	398,203	+54.257%
2025-12-03	48.2400	48.980000	47.990000	48.9500	+1.514%	346,211	+55.077%
2025-12-02	48.1700	48.720000	47.940000	48.2200	+1.494%	302,990	+57.424%
2025-12-01	47.0600	47.779900	46.910000	47.5100	-0.084%	168,315	+59.777%
2025-11-28	47.1300	47.560000	47.003700	47.5500	+1.537%	141,474	+59.642%
2025-11-26	46.7000	47.050000	46.430000	46.8300	+1.408%	285,723	+62.097%
2025-11-25	45.5400	46.250000	44.820000	46.1800	+0.632%	404,456	+64.379%
2025-11-24	44.8400	46.040700	44.840000	45.8900	+3.240%	566,150	+65.417%
2025-11-21	44.3300	44.980000	43.261100	44.4500	+0.497%	923,036	+70.776%
2025-11-20	47.1700	47.229900	44.180000	44.2300	-3.386%	1,001,020	+71.626%
2025-11-19	45.4500	46.391700	45.380000	45.7800	+0.837%	410,269	+65.815%
2025-11-18	45.5500	45.872100	44.842000	45.4000	-1.433%	697,734	+67.203%
2025-11-17	46.7100	47.172300	45.720000	46.0600	-2.270%	681,110	+64.807%
2025-11-14	45.9400	47.730300	45.725000	47.1300	+0.555%	512,456	+61.065%
2025-11-13	47.9500	48.016000	46.590000	46.8700	-3.141%	452,589	+61.959%
2025-11-12	48.9300	48.930000	48.260000	48.3900	-0.124%	374,696	+56.871%
2025-11-11	48.8500	48.945300	48.200000	48.4500	-1.724%	294,519	+56.677%
2025-11-10	49.1500	49.410000	48.685000	49.3000	+2.325%	285,036	+53.976%
2025-11-07	47.4400	48.180000	46.670000	48.1800	-0.041%	595,062	+57.555%
2025-11-06	49.5400	49.540000	47.930000	48.2000	-2.705%	523,278	+57.490%
2025-11-05	48.9200	49.960000	48.820000	49.5400	+0.324%	445,525	+53.230%
2025-11-04	49.8800	50.440000	49.290000	49.3800	-3.761%	550,927	+53.726%
2025-11-03	51.7400	51.789100	50.922000	51.3100	+0.391%	448,467	+47.944%
2025-10-31	51.3300	51.530000	50.575000	51.1100	+1.028%	448,693	+48.523%
2025-10-30	51.0020	51.450000	50.540000	50.5900	-1.748%	1,069,319	+50.049%
2025-10-29	51.3800	51.630000	50.940000	51.4900	+2.102%	839,359	+47.427%
2025-10-28	50.4200	50.682700	50.140000	50.4300	-0.020%	510,763	+50.525%
2025-10-27	50.1500	50.460000	49.929200	50.4400	+2.250%	540,973	+50.496%
2025-10-24	48.9800	49.480000	48.860000	49.3300	+2.196%	670,001	+53.882%
2025-10-23	47.4000	48.375000	47.400000	48.2700	+0.857%	315,773	+57.261%
2025-10-22	48.7100	48.710000	47.140000	47.8600	-1.866%	655,703	+58.608%
2025-10-21	48.8500	49.020000	48.410000	48.7700	-0.266%	307,882	+55.649%
2025-10-20	48.7700	49.130000	48.760000	48.9000	+1.473%	295,131	+55.235%
2025-10-17	48.0000	48.380000	47.555000	48.1900	-0.310%	402,492	+57.522%
2025-10-16	49.1000	49.219000	48.080000	48.3400	-0.698%	497,557	+57.034%
2025-10-15	48.5300	49.000000	47.960000	48.6800	+2.119%	500,621	+55.937%
2025-10-14	47.5900	48.340000	47.000000	47.6700	-1.529%	737,474	+59.241%
2025-10-13	48.4800	48.650000	48.045000	48.4100	+2.564%	737,782	+56.806%
2025-10-10	49.8000	49.839700	47.150100	47.2000	-4.781%	851,040	+60.826%
2025-10-09	49.4000	49.649700	48.972000	49.5700	+0.588%	548,885	+53.137%
2025-10-08	48.0800	49.295000	48.080000	49.2800	+2.817%	572,790	+54.038%
2025-10-07	48.8800	48.930000	47.550000	47.9300	-1.032%	877,391	+58.377%
2025-10-06	48.6300	48.770000	48.320000	48.4300	+3.372%	1,032,368	+56.742%
2025-10-03	47.2600	47.340000	46.560000	46.8500	-0.340%	891,086	+62.028%
2025-10-02	47.1100	47.170000	46.555000	47.0100	+0.880%	1,063,306	+61.476%
2025-10-01	45.4700	46.615000	45.380000	46.6000	+1.791%	619,102	+62.897%
2025-09-30	45.6400	45.780000	45.370000	45.7800	+0.770%	642,718	+65.815%
2025-09-29	45.5400	45.750500	45.380000	45.4300	+0.844%	629,585	+67.092%
2025-09-26	45.0300	45.090000	44.631800	45.0500	-0.089%	351,501	+68.502%
2025-09-25	44.7500	45.250000	44.302800	45.0900	-0.464%	583,660	+68.352%
2025-09-24	45.7200	45.720000	45.010000	45.3000	-0.832%	1,272,426	+67.572%
2025-09-23	46.3400	46.380000	45.440000	45.6800	-1.040%	1,109,522	+66.178%
2025-09-22	45.5100	46.268900	45.458100	46.1600	+1.295%	486,021	+64.450%
2025-09-19	45.5700	45.600000	45.300000	45.5700	+0.397%	556,894	+66.579%
2025-09-18	44.9600	45.450000	44.766200	45.3900	+2.299%	898,027	+67.239%
2025-09-17	44.5900	44.610000	43.820000	44.3700	-0.583%	647,834	+71.084%
2025-09-16	44.9900	44.990000	44.474800	44.6300	-0.357%	399,369	+70.087%
2025-09-15	44.4000	44.792400	44.305500	44.7900	+1.289%	416,291	+69.480%
2025-09-12	44.5600	44.560000	44.133400	44.2200	-0.674%	252,099	+71.664%
2025-09-11	44.7200	44.730000	44.410000	44.5200	+0.497%	564,697	+70.508%
2025-09-10	44.4200	44.739000	44.160000	44.3000	+1.722%	584,563	+71.354%
2025-09-09	43.3000	43.579900	43.055000	43.5500	+1.091%	185,950	+74.305%
2025-09-08	43.1300	43.223900	42.980000	43.0800	+0.819%	370,409	+76.207%
2025-09-05	43.1600	43.210000	42.200000	42.7300	+0.423%	774,765	+77.650%
2025-09-04	42.2700	42.550000	41.948000	42.5500	+0.925%	366,134	+78.402%
2025-09-03	42.3200	42.349900	41.920000	42.1600	+0.119%	197,970	+80.052%
2025-09-02	41.5300	42.110000	41.340000	42.1100	-1.336%	536,881	+80.266%
2025-08-29	43.1500	43.159900	42.450000	42.6800	-1.772%	362,631	+77.858%
2025-08-28	43.0400	43.680000	43.040000	43.4500	+1.542%	416,401	+74.707%
2025-08-27	42.4900	42.815000	42.350000	42.7900	+1.711%	380,313	+77.401%
2025-08-26	41.8500	42.120000	41.850000	42.0700	+0.742%	275,682	+80.437%
2025-08-25	41.9800	42.019900	41.680100	41.7600	-0.642%	821,950	+81.777%
2025-08-22	41.2700	42.350000	41.120000	42.0300	+1.792%	577,973	+80.609%
2025-08-21	41.3200	41.441400	41.030000	41.2900	-0.121%	597,431	+83.846%
2025-08-20	41.5700	41.570000	40.565000	41.3400	-1.431%	668,789	+83.624%
2025-08-19	42.8600	42.860000	41.850000	41.9400	-2.465%	666,020	+80.997%
2025-08-18	42.7600	43.010000	42.650000	43.0000	+0.327%	573,620	+76.535%
2025-08-15	42.9400	42.940000	42.550400	42.8600	-0.047%	310,508	+77.112%
2025-08-14	42.8500	43.070000	42.660000	42.8800	-0.718%	439,995	+77.029%
2025-08-13	43.3300	43.450000	42.861600	43.1900	+0.349%	605,102	+75.758%
2025-08-12	42.5200	43.060000	42.305000	43.0400	+1.533%	694,837	+76.371%
2025-08-11	42.5900	42.890000	42.260000	42.3900	-0.282%	437,610	+79.075%
2025-08-08	42.6400	42.923100	42.430000	42.5100	+0.024%	615,858	+78.570%
2025-08-07	43.0700	43.174400	42.110000	42.5000	-0.164%	403,282	+78.612%
2025-08-06	42.3200	42.570000	42.030000	42.5700	-0.234%	743,858	+78.318%
2025-08-05	43.2100	43.280000	42.425000	42.6700	-1.067%	748,401	+77.900%
2025-08-04	42.7800	43.140000	42.640000	43.1300	+2.059%	458,702	+76.003%
2025-08-01	42.5600	42.646000	41.820000	42.2600	-2.739%	659,996	+79.626%
2025-07-31	44.4200	44.460000	43.385000	43.4500	-0.776%	676,501	+74.707%
2025-07-30	43.7900	44.008100	43.391100	43.7900	+0.321%	495,830	+73.350%
2025-07-29	43.7100	44.120000	43.480000	43.6500	+0.414%	975,011	+73.906%
2025-07-28	43.1700	43.470000	43.110000	43.4700	+0.999%	888,203	+74.626%
2025-07-25	42.6500	43.080000	42.570000	43.0400	+0.985%	378,176	+76.371%
2025-07-24	42.5900	42.699500	42.300000	42.6200	-0.070%	286,753	+78.109%
2025-07-23	42.3500	42.663000	42.300000	42.6500	+1.669%	601,425	+77.984%
2025-07-22	42.3100	42.310000	41.395100	41.9500	-0.781%	306,697	+80.954%
2025-07-21	42.3500	42.616400	42.200000	42.2800	+0.071%	296,637	+79.541%
2025-07-18	42.4400	42.440000	42.120000	42.2500	-0.118%	363,851	+79.669%
2025-07-17	41.9900	42.349900	41.900000	42.3000	+1.124%	326,042	+79.456%
2025-07-16	41.8300	41.855100	41.080000	41.8300	+0.240%	277,498	+81.473%
2025-07-15	41.8400	41.940000	41.650000	41.7300	+1.090%	269,978	+81.908%
2025-07-14	41.1200	41.395400	40.890000	41.2800	+0.218%	287,087	+83.891%
2025-07-11	41.1400	41.415000	41.040000	41.1900	-0.459%	279,356	+84.292%
2025-07-10	41.8500	41.850000	40.960000	41.3800	-0.696%	382,998	+83.446%
2025-07-09	41.4000	41.740000	41.190000	41.6700	+1.116%	466,248	+82.169%
2025-07-08	41.2000	41.319900	40.980000	41.2100	+0.709%	319,881	+84.203%
2025-07-07	41.1500	41.150000	40.680000	40.9200	-0.920%	411,811	+85.508%
2025-07-03	41.0100	41.390000	41.010000	41.3000	+1.474%	183,569	+83.801%
2025-07-02	40.3200	40.749500	40.253600	40.7000	+0.693%	525,099	+86.511%
2025-07-01	40.8500	40.850000	39.972600	40.4200	-1.415%	431,596	+87.803%
2025-06-30	41.0000	41.129700	40.820000	41.0000	+0.886%	335,560	+85.146%
2025-06-27	40.9200	40.920000	40.300000	40.6400	-0.172%	210,559	+86.786%
2025-06-26	40.3400	40.771267	40.135000	40.7100	+1.673%	303,037	+86.465%
2025-06-25	39.9800	40.180000	39.875900	40.0400	+0.958%	299,489	+89.585%
2025-06-24	39.1500	39.670000	39.054600	39.6600	+2.853%	414,352	+91.402%
2025-06-23	38.2500	38.650000	37.930000	38.5600	+0.312%	156,863	+96.862%
2025-06-20	39.0700	39.090000	38.297580	38.4400	-0.826%	304,260	+97.477%
2025-06-18	38.8200	39.090000	38.630000	38.7600	+0.337%	400,012	+95.846%
2025-06-17	38.8700	39.110000	38.560000	38.6300	-0.822%	224,174	+96.505%
2025-06-16	38.4300	39.070000	38.410000	38.9500	+2.770%	332,149	+94.891%
2025-06-13	38.0400	38.340000	37.780000	37.9000	-1.890%	264,460	+100.290%
2025-06-12	38.3100	38.780000	38.270000	38.6300	+0.520%	201,256	+96.505%
2025-06-11	38.6300	38.732000	38.230000	38.4300	+0.261%	391,524	+97.528%
2025-06-10	38.4700	38.500000	38.060000	38.3300	-0.156%	204,986	+98.043%
2025-06-09	38.2600	38.610000	38.166200	38.3900	+0.655%	234,768	+97.734%
2025-06-06	38.1500	38.270000	37.950000	38.1400	+1.194%	145,574	+99.030%
2025-06-05	38.2200	38.370000	37.507500	37.6900	-0.685%	194,332	+101.406%
2025-06-04	37.8400	38.039000	37.560000	37.9500	+0.743%	299,464	+100.026%
2025-06-03	37.3500	37.750000	37.180100	37.6700	+1.536%	350,283	+101.513%
2025-06-02	36.7100	37.140000	36.420800	37.1000	+0.760%	195,317	+104.609%
2025-05-30	36.8600	36.880000	36.086300	36.8200	-0.190%	159,742	+106.165%
2025-05-29	37.6400	37.640000	36.800000	36.8900	-0.054%	273,647	+105.774%
2025-05-28	37.1400	37.200000	36.850000	36.9100	-0.619%	134,135	+105.662%
2025-05-27	36.8400	37.240000	36.640000	37.1400	+2.767%	329,060	+104.389%
2025-05-23	35.8600	36.339000	35.724400	36.1400	-0.605%	304,781	+110.044%
2025-05-22	36.1800	36.670000	36.100000	36.3600	+0.664%	113,688	+108.773%
2025-05-21	36.4900	36.990000	35.963400	36.1200	-1.794%	364,331	+110.161%
2025-05-20	36.7600	36.800000	36.480000	36.7800	-0.109%	159,219	+106.389%
2025-05-19	36.3500	36.935000	36.280000	36.8200	-0.701%	156,773	+106.165%
2025-05-16	36.9300	37.090000	36.710000	37.0800	+0.733%	152,074	+104.720%
2025-05-15	36.9000	37.140000	36.520000	36.8100	-0.889%	162,356	+106.221%
2025-05-14	37.2300	37.370000	36.810000	37.1400	+1.282%	304,923	+104.389%
2025-05-13	35.8900	36.859800	35.814300	36.6700	+2.545%	294,809	+107.008%
2025-05-12	35.7100	35.775000	35.285000	35.7600	+4.930%	394,610	+112.276%
2025-05-09	34.4600	34.510000	33.885900	34.0800	-0.930%	117,300	+122.741%
2025-05-08	34.2000	34.710000	34.140000	34.4000	+2.077%	283,720	+120.669%
2025-05-07	33.3500	33.780000	33.155000	33.7000	+0.238%	106,152	+125.252%
2025-05-06	33.3200	33.790000	33.206300	33.6200	-0.767%	114,475	+125.788%
2025-05-05	33.7600	34.140000	33.600000	33.8800	-0.206%	239,331	+124.055%
2025-05-02	33.7200	34.138600	33.640000	33.9500	+2.599%	280,617	+123.594%
2025-05-01	33.2100	33.580000	33.000000	33.0900	+2.256%	158,165	+129.405%
2025-04-30	31.6200	32.459900	31.375000	32.3600	-0.584%	168,786	+134.580%
2025-04-29	32.3600	32.640000	32.280100	32.5500	+0.432%	131,376	+133.210%
2025-04-28	32.3100	32.550000	31.900000	32.4100	-0.185%	242,729	+134.218%
2025-04-25	32.0000	32.555000	31.890000	32.4700	+1.659%	250,606	+133.785%
2025-04-24	30.9100	31.974900	30.875000	31.9400	+4.005%	208,470	+137.664%
2025-04-23	31.0600	31.495900	30.564800	30.7100	+3.715%	582,432	+147.183%
2025-04-22	29.3500	29.834400	29.161600	29.6100	+2.209%	161,417	+156.366%
2025-04-21	29.4600	29.460000	28.560000	28.9700	-2.785%	197,927	+162.030%
2025-04-17	30.1000	30.180000	29.595000	29.8000	-0.501%	378,483	+154.732%
2025-04-16	29.9700	30.380000	29.363800	29.9500	-2.760%	218,185	+153.456%
2025-04-15	30.7800	31.130000	30.705000	30.8000	+0.358%	431,157	+146.461%
2025-04-14	31.2700	31.360000	30.400000	30.6900	+0.722%	424,316	+147.344%
2025-04-11	29.9800	30.520000	29.550000	30.4700	+1.770%	190,216	+149.130%
2025-04-10	30.7400	30.740000	29.090000	29.9400	-5.013%	641,792	+153.540%
2025-04-09	27.9000	31.760000	27.770000	31.5200	+13.178%	489,069	+140.831%
2025-04-08	29.6500	29.770000	27.420000	27.8500	-1.486%	510,979	+172.567%
2025-04-07	26.4100	29.450000	26.312800	28.2700	+1.472%	907,480	+168.518%
2025-04-04	28.7600	28.885000	27.460000	27.8600	-7.009%	891,438	+172.469%
2025-04-03	30.5300	30.810000	29.880000	29.9600	-7.014%	670,699	+153.371%
2025-04-02	31.1900	32.499600	31.190000	32.2200	+1.289%	179,778	+135.599%
2025-04-01	31.3600	31.810000	31.045000	31.8100	+1.145%	262,585	+138.636%
2025-03-31	30.9300	31.515000	30.540000	31.4500	-0.914%	281,803	+141.367%

.dark-mode .MSrlGn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MSrlGn{ color: #333333; background-color: white; border: 2px solid #333333; }ARTYiShares Future AI & Tech ETFstock NYSE ETF

ARTY
iShares Future AI & Tech ETF
stock NYSE ETF