Dark

ARTY
iShares Future AI & Tech ETF
stock NYSE ETF

At Close

Jul 30, 2026 3:59:59 PM EDT

66.25USD+7.934%(+4.87)906,314

64.12Bid 67.98Ask 3.86Spread

Pre-market

Jul 30, 2026 8:20:30 AM EDT

63.49USD+3.438%(+2.11)1,000

After-hours

Jul 30, 2026 4:10:30 PM EDT

66.25USD0.000%(0.00)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	64.0400	66.380000	64.040000	66.2500	+8.022%	906,314	0.000%
2026-07-29	63.4700	64.140000	61.330000	61.3300	-4.007%	686,088	+8.022%
2026-07-28	64.1100	64.410000	62.135000	63.8900	-3.693%	677,625	+3.694%
2026-07-27	67.8400	68.110000	64.970000	66.3400	-0.555%	433,447	-0.136%
2026-07-24	68.4400	68.625000	66.390000	66.7100	-3.556%	561,909	-0.690%
2026-07-23	68.9700	69.965000	68.480000	69.1700	-0.432%	446,985	-4.221%
2026-07-22	68.3200	70.080000	68.295800	69.4700	+1.047%	369,433	-4.635%
2026-07-21	67.7800	68.959900	67.600000	68.7500	+4.706%	415,494	-3.636%
2026-07-20	66.1100	66.839900	65.540000	65.6600	+0.352%	424,234	+0.899%
2026-07-17	63.8900	66.420000	62.850000	65.4300	-0.939%	1,103,529	+1.253%
2026-07-16	67.4300	67.460000	65.730500	66.0500	-3.955%	583,880	+0.303%
2026-07-15	70.5400	70.720000	67.300000	68.7700	-1.701%	593,159	-3.664%
2026-07-14	70.4500	70.500000	69.320000	69.9600	+0.445%	317,011	-5.303%
2026-07-13	70.6800	71.045000	69.475000	69.6500	-3.931%	408,141	-4.882%
2026-07-10	72.2100	72.900000	71.560000	72.5000	-0.303%	443,282	-8.621%
2026-07-09	72.7700	73.475000	72.115000	72.7200	+2.307%	558,109	-8.897%
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	-5.262%
2026-07-06	71.7950	73.230000	71.650000	72.4500	+1.913%	540,446	-8.558%
2026-07-02	73.6100	74.710000	70.170000	71.0900	-2.803%	1,251,747	-6.808%
2026-07-01	74.0200	74.639900	73.040100	73.1400	-3.965%	636,570	-9.420%
2026-06-30	74.2000	76.335000	74.200000	76.1600	+2.766%	690,881	-13.012%
2026-06-29	73.3600	74.220000	70.767500	74.1100	+2.532%	685,077	-10.606%
2026-06-26	72.6600	73.480000	72.100000	72.2800	-3.317%	815,288	-8.343%
2026-06-25	77.0800	77.130000	73.350000	74.7600	+1.095%	891,017	-11.383%
2026-06-24	74.8700	75.000000	72.600000	73.9500	-0.632%	655,584	-10.412%
2026-06-23	74.6200	75.935000	73.952400	74.4200	-6.296%	1,153,473	-10.978%
2026-06-22	79.8600	80.420000	78.600000	79.4200	+0.659%	663,738	-16.583%
2026-06-18	78.0400	79.500000	77.740100	78.9000	+4.255%	783,144	-16.033%
2026-06-17	76.9100	78.270000	75.530000	75.6800	+0.826%	755,673	-12.460%
2026-06-16	77.1400	78.357100	75.040000	75.0600	-2.986%	1,048,226	-11.737%
2026-06-15	76.5900	77.525000	76.110000	77.3700	+5.596%	810,693	-14.372%
2026-06-12	72.4700	74.040000	71.705400	73.2700	+1.076%	416,212	-9.581%
2026-06-11	69.2300	72.549900	68.760000	72.4900	+5.701%	1,021,014	-8.608%
2026-06-10	69.9700	72.040000	68.490000	68.5800	-4.737%	1,350,836	-3.397%
2026-06-09	75.1200	75.260000	67.870000	71.9900	-2.571%	2,167,997	-7.973%
2026-06-08	74.0000	74.900000	72.880000	73.8900	+4.616%	1,307,606	-10.340%
2026-06-05	75.2300	75.320000	70.520000	70.6300	-9.911%	2,276,628	-6.201%
2026-06-04	76.7300	79.189900	75.730000	78.4000	-2.024%	778,581	-15.497%
2026-06-03	81.6100	81.850000	78.850000	80.0200	-0.904%	1,311,993	-17.208%
2026-06-02	78.9000	80.790000	78.880000	80.7500	+3.459%	1,244,818	-17.957%
2026-06-01	75.5500	78.730000	75.439400	78.0500	+4.541%	993,277	-15.119%
2026-05-29	73.8200	74.850000	73.300000	74.6600	+2.682%	1,242,961	-11.264%
2026-05-28	71.3300	73.240000	70.870000	72.7100	+2.279%	1,131,787	-8.885%
2026-05-27	72.5600	72.560000	70.100000	71.0900	-0.851%	799,154	-6.808%
2026-05-26	70.6900	71.855000	70.550000	71.7000	+4.245%	793,000	-7.601%
2026-05-22	68.9200	69.380000	68.388900	68.7800	+0.984%	781,145	-3.678%
2026-05-21	66.6950	68.240000	66.640000	68.1100	+2.668%	1,174,846	-2.731%
2026-05-20	64.8500	66.375000	64.600000	66.3400	+3.997%	680,851	-0.136%
2026-05-19	62.7600	64.700000	61.950000	63.7900	-1.055%	789,406	+3.856%
2026-05-18	66.2100	66.410000	63.310000	64.4700	-2.021%	828,946	+2.761%
2026-05-15	65.9200	66.774500	65.290000	65.8000	-4.040%	704,855	+0.684%
2026-05-14	67.5700	68.950000	67.240000	68.5700	+1.180%	685,109	-3.383%
2026-05-13	67.7400	68.120000	66.330000	67.7700	+1.270%	578,133	-2.243%
2026-05-12	67.7100	68.160000	64.820000	66.9200	-3.448%	907,439	-1.001%
2026-05-11	68.4600	69.781300	68.430000	69.3100	+1.360%	920,807	-4.415%
2026-05-08	66.9600	68.420000	66.880000	68.3800	+3.153%	751,480	-3.115%
2026-05-07	67.7200	68.000000	65.850000	66.2900	-2.285%	1,891,232	-0.060%
2026-05-06	66.9000	67.890000	66.080000	67.8400	+4.049%	1,072,338	-2.344%
2026-05-05	64.4200	65.490000	64.172000	65.2000	+2.742%	991,315	+1.610%
2026-05-04	63.5000	64.290000	62.890000	63.4600	+1.019%	696,799	+4.396%
2026-05-01	61.7000	63.169900	61.650000	62.8200	+1.421%	1,138,805	+5.460%
2026-04-30	61.5700	61.995000	60.440000	61.9400	+2.144%	639,514	+6.958%
2026-04-29	60.5700	60.730000	60.000000	60.6400	+1.354%	355,403	+9.251%
2026-04-28	59.4300	60.510000	58.980000	59.8300	-2.873%	1,026,861	+10.730%
2026-04-27	62.0200	62.045000	60.670000	61.6000	-0.773%	1,117,885	+7.549%
2026-04-24	61.8800	62.200000	60.990000	62.0800	+3.106%	692,401	+6.717%
2026-04-23	60.4000	61.230000	59.270000	60.2100	-1.746%	659,667	+10.032%
2026-04-22	60.3000	61.333000	59.975000	61.2800	+3.566%	834,368	+8.110%
2026-04-21	59.3000	60.015000	59.000000	59.1700	+0.322%	837,863	+11.966%
2026-04-20	58.8000	59.000000	58.040100	58.9800	+0.563%	545,882	+12.326%
2026-04-17	58.6800	58.830000	58.150000	58.6500	+1.735%	626,255	+12.958%
2026-04-16	57.2200	57.730000	56.610000	57.6500	+1.658%	662,267	+14.918%
2026-04-15	56.2900	56.725000	55.870000	56.7100	+0.800%	555,023	+16.822%
2026-04-14	55.3100	56.330000	55.090000	56.2600	+4.070%	998,311	+17.757%
2026-04-13	52.2100	54.090000	52.210000	54.0600	+3.405%	458,003	+22.549%
2026-04-10	51.5300	52.680000	51.500000	52.2800	+2.269%	809,850	+26.721%
2026-04-09	50.9000	51.200000	50.170000	51.1200	+0.452%	441,190	+29.597%
2026-04-08	51.5000	51.710000	50.335200	50.8900	+5.188%	873,234	+30.183%
2026-04-07	47.6900	48.500000	47.040000	48.3800	+0.603%	340,908	+36.937%
2026-04-06	48.0400	48.390000	47.710000	48.0900	+0.754%	353,957	+37.763%
2026-04-02	45.7700	47.730000	45.550000	47.7300	+0.294%	397,111	+38.802%
2026-04-01	47.3000	48.180000	47.200000	47.5900	+2.278%	423,687	+39.210%
2026-03-31	44.8100	46.619000	44.610000	46.5300	+5.271%	530,634	+42.381%
2026-03-30	46.2500	46.250000	43.770000	44.2000	-3.599%	1,984,492	+49.887%
2026-03-27	46.4100	46.500000	45.620000	45.8500	-1.799%	690,034	+44.493%
2026-03-26	48.1700	48.331700	46.640000	46.6900	-4.870%	494,795	+41.893%
2026-03-25	48.9400	49.300000	48.549900	49.0800	+1.238%	467,544	+34.984%
2026-03-24	48.1800	48.710000	47.670000	48.4800	-1.243%	542,081	+36.654%
2026-03-23	48.7800	49.780000	48.410100	49.0900	+2.763%	680,930	+34.956%
2026-03-20	49.4000	49.450000	47.350000	47.7700	-4.708%	566,738	+38.685%
2026-03-19	48.4900	50.380000	48.280000	50.1300	+0.906%	1,088,575	+32.156%
2026-03-18	50.1700	50.470000	49.650000	49.6800	-1.193%	359,251	+33.353%
2026-03-17	50.1600	50.460000	49.905000	50.2800	+1.004%	726,144	+31.762%
2026-03-16	49.6700	50.180000	49.455000	49.7800	+2.830%	324,397	+33.086%
2026-03-13	48.9400	49.590000	48.214000	48.4100	+0.269%	406,987	+36.852%
2026-03-12	49.1000	49.370000	48.130000	48.2800	-3.343%	3,072,309	+37.220%
2026-03-11	49.8200	50.444700	49.580000	49.9500	+1.628%	342,285	+32.633%
2026-03-10	49.2400	50.172848	49.030000	49.1500	-0.163%	368,791	+34.791%
2026-03-09	47.0200	49.410000	46.800000	49.2300	+2.605%	486,841	+34.572%
2026-03-06	48.0000	49.220000	47.690000	47.9800	-1.640%	373,488	+38.078%
2026-03-05	48.7900	49.619900	47.850000	48.7800	-1.215%	441,353	+35.814%
2026-03-04	48.5900	49.730000	48.300000	49.3800	+2.597%	408,222	+34.164%
2026-03-03	47.8300	48.490000	46.790000	48.1300	-4.881%	503,370	+37.648%
2026-03-02	49.4300	50.740000	49.410000	50.6000	-0.804%	323,425	+30.929%
2026-02-27	50.5300	51.135000	50.300000	51.0100	-1.506%	337,534	+29.876%
2026-02-26	52.6200	52.620000	50.800000	51.7900	-1.202%	395,053	+27.920%
2026-02-25	51.9000	52.580000	51.900000	52.4200	+2.583%	423,102	+26.383%
2026-02-24	50.6900	51.540000	50.298500	51.1000	+2.364%	370,937	+29.648%
2026-02-23	50.5200	50.690000	49.740000	49.9200	-2.595%	340,915	+32.712%
2026-02-20	50.7050	51.660000	50.590000	51.2500	+0.313%	389,794	+29.268%
2026-02-19	50.7900	51.120000	50.495000	51.0900	-0.215%	300,924	+29.673%
2026-02-18	50.5900	51.755000	50.260000	51.2000	+1.206%	498,958	+29.395%
2026-02-17	50.2800	50.900000	49.540000	50.5900	-0.920%	508,494	+30.955%
2026-02-13	50.6800	51.590000	49.960000	51.0600	+0.532%	621,288	+29.749%
2026-02-12	52.2800	52.460000	50.440000	50.7900	-2.082%	500,492	+30.439%
2026-02-11	52.4200	52.540000	50.736413	51.8700	+0.875%	331,037	+27.723%
2026-02-10	51.9600	52.085000	51.310000	51.4200	-0.599%	536,432	+28.841%
2026-02-09	50.3300	52.005000	50.050000	51.7300	+2.072%	600,838	+28.069%
2026-02-06	48.9100	50.705000	48.760000	50.6800	+6.047%	781,058	+30.722%
2026-02-05	48.1000	48.888500	47.280000	47.7900	-1.828%	768,560	+38.627%
2026-02-04	50.6700	50.670000	47.830100	48.6800	-4.810%	817,023	+36.093%
2026-02-03	52.4500	52.450000	49.930000	51.1400	-1.635%	866,159	+29.546%
2026-02-02	51.3550	52.540000	51.340000	51.9900	+0.932%	495,881	+27.428%
2026-01-30	52.8800	53.350000	51.290000	51.5100	-3.485%	1,128,232	+28.616%
2026-01-29	54.1800	54.180000	52.100000	53.3700	-1.965%	727,084	+24.133%
2026-01-28	54.3700	54.790000	54.040000	54.4400	+1.662%	680,943	+21.694%
2026-01-27	52.9800	53.665000	52.668046	53.5500	+2.370%	487,353	+23.716%
2026-01-26	52.2300	52.816800	52.200000	52.3100	+0.307%	331,568	+26.649%
2026-01-23	51.9800	52.400000	51.475000	52.1500	+0.870%	317,982	+27.037%
2026-01-22	52.1600	52.250000	51.360000	51.7000	+0.662%	390,528	+28.143%
2026-01-21	50.8600	51.660000	50.435000	51.3600	+1.784%	548,283	+28.991%
2026-01-20	50.4250	51.240000	50.320000	50.4600	-2.228%	492,986	+31.292%
2026-01-16	51.4700	51.670000	51.049900	51.6100	+1.236%	542,028	+28.367%
2026-01-15	51.3500	51.770000	50.940000	50.9800	+0.970%	609,404	+29.953%
2026-01-14	50.6600	50.660000	49.950100	50.4900	-0.786%	406,554	+31.214%
2026-01-13	51.1500	51.270000	50.690000	50.8900	-0.411%	297,616	+30.183%
2026-01-12	49.9700	51.210000	49.930000	51.1000	+1.490%	337,640	+29.648%
2026-01-09	49.8100	50.450000	49.470100	50.3500	+1.717%	380,082	+31.579%
2026-01-08	50.3100	50.310000	49.225000	49.5000	-1.649%	624,448	+33.838%
2026-01-07	50.5900	50.650000	50.150000	50.3300	-1.159%	474,594	+31.631%
2026-01-06	50.3700	50.970000	50.060000	50.9200	+2.249%	841,002	+30.106%
2026-01-05	50.6000	50.680000	49.610000	49.8000	+0.363%	600,805	+33.032%
2026-01-02	49.1500	49.851500	49.150000	49.6200	+2.989%	473,500	+33.515%
2025-12-31	48.7800	48.780000	48.125000	48.1800	-1.007%	332,383	+37.505%
2025-12-30	48.7100	49.020000	48.620000	48.6700	+0.103%	486,306	+36.121%
2025-12-29	48.2600	48.820000	48.160000	48.6200	+0.021%	306,246	+36.261%
2025-12-26	48.7800	48.780000	48.378500	48.6100	+0.206%	221,033	+36.289%
2025-12-24	48.4100	48.581000	48.320000	48.5100	+0.393%	123,010	+36.570%
2025-12-23	48.0000	48.330000	47.750000	48.3200	+0.291%	270,028	+37.107%
2025-12-22	48.2000	48.410000	47.940000	48.1800	+1.091%	459,934	+37.505%
2025-12-19	47.0800	47.790000	47.080000	47.6600	+1.838%	266,003	+39.005%
2025-12-18	46.9900	47.140000	46.570000	46.8000	+1.651%	277,518	+41.560%
2025-12-17	47.5300	47.540000	46.020000	46.0400	-2.787%	491,501	+43.897%
2025-12-16	47.2400	47.597000	46.870800	47.3600	-0.084%	244,576	+39.886%
2025-12-15	48.1600	48.160000	47.320000	47.4000	-0.940%	539,353	+39.768%
2025-12-12	49.1700	49.230000	47.609600	47.8500	-3.858%	953,801	+38.454%
2025-12-11	49.7000	49.770000	48.970000	49.7700	-0.440%	544,531	+33.112%
2025-12-10	49.5000	50.170000	49.220000	49.9900	+1.010%	402,986	+32.527%
2025-12-09	49.4500	49.670000	49.190000	49.4900	-0.182%	165,712	+33.865%
2025-12-08	49.6100	49.785000	49.280700	49.5800	+0.121%	175,497	+33.622%
2025-12-05	49.3900	49.695000	49.145000	49.5200	+0.630%	241,137	+33.784%
2025-12-04	48.9600	49.370000	48.770000	49.2100	+0.531%	398,203	+34.627%
2025-12-03	48.2400	48.980000	47.990000	48.9500	+1.514%	346,211	+35.342%
2025-12-02	48.1700	48.720000	47.940000	48.2200	+1.494%	302,990	+37.391%
2025-12-01	47.0600	47.779900	46.910000	47.5100	-0.084%	168,315	+39.444%
2025-11-28	47.1300	47.560000	47.003700	47.5500	+1.537%	141,474	+39.327%
2025-11-26	46.7000	47.050000	46.430000	46.8300	+1.408%	285,723	+41.469%
2025-11-25	45.5400	46.250000	44.820000	46.1800	+0.632%	404,456	+43.460%
2025-11-24	44.8400	46.040700	44.840000	45.8900	+3.240%	566,150	+44.367%
2025-11-21	44.3300	44.980000	43.261100	44.4500	+0.497%	923,036	+49.044%
2025-11-20	47.1700	47.229900	44.180000	44.2300	-3.386%	1,001,020	+49.785%
2025-11-19	45.4500	46.391700	45.380000	45.7800	+0.837%	410,269	+44.714%
2025-11-18	45.5500	45.872100	44.842000	45.4000	-1.433%	697,734	+45.925%
2025-11-17	46.7100	47.172300	45.720000	46.0600	-2.270%	681,110	+43.834%
2025-11-14	45.9400	47.730300	45.725000	47.1300	+0.555%	512,456	+40.569%
2025-11-13	47.9500	48.016000	46.590000	46.8700	-3.141%	452,589	+41.348%
2025-11-12	48.9300	48.930000	48.260000	48.3900	-0.124%	374,696	+36.908%
2025-11-11	48.8500	48.945300	48.200000	48.4500	-1.724%	294,519	+36.739%
2025-11-10	49.1500	49.410000	48.685000	49.3000	+2.325%	285,036	+34.381%
2025-11-07	47.4400	48.180000	46.670000	48.1800	-0.041%	595,062	+37.505%
2025-11-06	49.5400	49.540000	47.930000	48.2000	-2.705%	523,278	+37.448%
2025-11-05	48.9200	49.960000	48.820000	49.5400	+0.324%	445,525	+33.730%
2025-11-04	49.8800	50.440000	49.290000	49.3800	-3.761%	550,927	+34.164%
2025-11-03	51.7400	51.789100	50.922000	51.3100	+0.391%	448,467	+29.117%
2025-10-31	51.3300	51.530000	50.575000	51.1100	+1.028%	448,693	+29.622%
2025-10-30	51.0020	51.450000	50.540000	50.5900	-1.748%	1,069,319	+30.955%
2025-10-29	51.3800	51.630000	50.940000	51.4900	+2.102%	839,359	+28.666%
2025-10-28	50.4200	50.682700	50.140000	50.4300	-0.020%	510,763	+31.370%
2025-10-27	50.1500	50.460000	49.929200	50.4400	+2.250%	540,973	+31.344%
2025-10-24	48.9800	49.480000	48.860000	49.3300	+2.196%	670,001	+34.300%
2025-10-23	47.4000	48.375000	47.400000	48.2700	+0.857%	315,773	+37.249%
2025-10-22	48.7100	48.710000	47.140000	47.8600	-1.866%	655,703	+38.425%
2025-10-21	48.8500	49.020000	48.410000	48.7700	-0.266%	307,882	+35.842%
2025-10-20	48.7700	49.130000	48.760000	48.9000	+1.473%	295,131	+35.481%
2025-10-17	48.0000	48.380000	47.555000	48.1900	-0.310%	402,492	+37.477%
2025-10-16	49.1000	49.219000	48.080000	48.3400	-0.698%	497,557	+37.050%
2025-10-15	48.5300	49.000000	47.960000	48.6800	+2.119%	500,621	+36.093%
2025-10-14	47.5900	48.340000	47.000000	47.6700	-1.529%	737,474	+38.976%
2025-10-13	48.4800	48.650000	48.045000	48.4100	+2.564%	737,782	+36.852%
2025-10-10	49.8000	49.839700	47.150100	47.2000	-4.781%	851,040	+40.360%
2025-10-09	49.4000	49.649700	48.972000	49.5700	+0.588%	548,885	+33.649%
2025-10-08	48.0800	49.295000	48.080000	49.2800	+2.817%	572,790	+34.436%
2025-10-07	48.8800	48.930000	47.550000	47.9300	-1.032%	877,391	+38.222%
2025-10-06	48.6300	48.770000	48.320000	48.4300	+3.372%	1,032,368	+36.795%
2025-10-03	47.2600	47.340000	46.560000	46.8500	-0.340%	891,086	+41.409%
2025-10-02	47.1100	47.170000	46.555000	47.0100	+0.880%	1,063,306	+40.927%
2025-10-01	45.4700	46.615000	45.380000	46.6000	+1.791%	619,102	+42.167%
2025-09-30	45.6400	45.780000	45.370000	45.7800	+0.770%	642,718	+44.714%
2025-09-29	45.5400	45.750500	45.380000	45.4300	+0.844%	629,585	+45.829%
2025-09-26	45.0300	45.090000	44.631800	45.0500	-0.089%	351,501	+47.059%
2025-09-25	44.7500	45.250000	44.302800	45.0900	-0.464%	583,660	+46.928%
2025-09-24	45.7200	45.720000	45.010000	45.3000	-0.832%	1,272,426	+46.247%
2025-09-23	46.3400	46.380000	45.440000	45.6800	-1.040%	1,109,522	+45.031%
2025-09-22	45.5100	46.268900	45.458100	46.1600	+1.295%	486,021	+43.523%
2025-09-19	45.5700	45.600000	45.300000	45.5700	+0.397%	556,894	+45.381%
2025-09-18	44.9600	45.450000	44.766200	45.3900	+2.299%	898,027	+45.957%
2025-09-17	44.5900	44.610000	43.820000	44.3700	-0.583%	647,834	+49.313%
2025-09-16	44.9900	44.990000	44.474800	44.6300	-0.357%	399,369	+48.443%
2025-09-15	44.4000	44.792400	44.305500	44.7900	+1.289%	416,291	+47.912%
2025-09-12	44.5600	44.560000	44.133400	44.2200	-0.674%	252,099	+49.819%
2025-09-11	44.7200	44.730000	44.410000	44.5200	+0.497%	564,697	+48.810%
2025-09-10	44.4200	44.739000	44.160000	44.3000	+1.722%	584,563	+49.549%
2025-09-09	43.3000	43.579900	43.055000	43.5500	+1.091%	185,950	+52.124%
2025-09-08	43.1300	43.223900	42.980000	43.0800	+0.819%	370,409	+53.784%
2025-09-05	43.1600	43.210000	42.200000	42.7300	+0.423%	774,765	+55.043%
2025-09-04	42.2700	42.550000	41.948000	42.5500	+0.925%	366,134	+55.699%
2025-09-03	42.3200	42.349900	41.920000	42.1600	+0.119%	197,970	+57.139%
2025-09-02	41.5300	42.110000	41.340000	42.1100	-1.336%	536,881	+57.326%
2025-08-29	43.1500	43.159900	42.450000	42.6800	-1.772%	362,631	+55.225%
2025-08-28	43.0400	43.680000	43.040000	43.4500	+1.542%	416,401	+52.474%
2025-08-27	42.4900	42.815000	42.350000	42.7900	+1.711%	380,313	+54.826%
2025-08-26	41.8500	42.120000	41.850000	42.0700	+0.742%	275,682	+57.476%
2025-08-25	41.9800	42.019900	41.680100	41.7600	-0.642%	821,950	+58.645%
2025-08-22	41.2700	42.350000	41.120000	42.0300	+1.792%	577,973	+57.626%
2025-08-21	41.3200	41.441400	41.030000	41.2900	-0.121%	597,431	+60.450%
2025-08-20	41.5700	41.570000	40.565000	41.3400	-1.431%	668,789	+60.256%
2025-08-19	42.8600	42.860000	41.850000	41.9400	-2.465%	666,020	+57.964%
2025-08-18	42.7600	43.010000	42.650000	43.0000	+0.327%	573,620	+54.070%
2025-08-15	42.9400	42.940000	42.550400	42.8600	-0.047%	310,508	+54.573%
2025-08-14	42.8500	43.070000	42.660000	42.8800	-0.718%	439,995	+54.501%
2025-08-13	43.3300	43.450000	42.861600	43.1900	+0.349%	605,102	+53.392%
2025-08-12	42.5200	43.060000	42.305000	43.0400	+1.533%	694,837	+53.927%
2025-08-11	42.5900	42.890000	42.260000	42.3900	-0.282%	437,610	+56.287%
2025-08-08	42.6400	42.923100	42.430000	42.5100	+0.024%	615,858	+55.846%
2025-08-07	43.0700	43.174400	42.110000	42.5000	-0.164%	403,282	+55.882%
2025-08-06	42.3200	42.570000	42.030000	42.5700	-0.234%	743,858	+55.626%
2025-08-05	43.2100	43.280000	42.425000	42.6700	-1.067%	748,401	+55.261%
2025-08-04	42.7800	43.140000	42.640000	43.1300	+2.059%	458,702	+53.605%
2025-08-01	42.5600	42.646000	41.820000	42.2600	-2.739%	659,996	+56.768%
2025-07-31	44.4200	44.460000	43.385000	43.4500	-0.776%	676,501	+52.474%
2025-07-30	43.7900	44.008100	43.391100	43.7900	+0.321%	495,830	+51.290%
2025-07-29	43.7100	44.120000	43.480000	43.6500	+0.414%	975,011	+51.775%
2025-07-28	43.1700	43.470000	43.110000	43.4700	+0.999%	888,203	+52.404%
2025-07-25	42.6500	43.080000	42.570000	43.0400	+0.985%	378,176	+53.927%
2025-07-24	42.5900	42.699500	42.300000	42.6200	-0.070%	286,753	+55.443%
2025-07-23	42.3500	42.663000	42.300000	42.6500	+1.669%	601,425	+55.334%
2025-07-22	42.3100	42.310000	41.395100	41.9500	-0.781%	306,697	+57.926%
2025-07-21	42.3500	42.616400	42.200000	42.2800	+0.071%	296,637	+56.693%
2025-07-18	42.4400	42.440000	42.120000	42.2500	-0.118%	363,851	+56.805%
2025-07-17	41.9900	42.349900	41.900000	42.3000	+1.124%	326,042	+56.619%
2025-07-16	41.8300	41.855100	41.080000	41.8300	+0.240%	277,498	+58.379%
2025-07-15	41.8400	41.940000	41.650000	41.7300	+1.090%	269,978	+58.759%
2025-07-14	41.1200	41.395400	40.890000	41.2800	+0.218%	287,087	+60.489%
2025-07-11	41.1400	41.415000	41.040000	41.1900	-0.459%	279,356	+60.840%
2025-07-10	41.8500	41.850000	40.960000	41.3800	-0.696%	382,998	+60.101%
2025-07-09	41.4000	41.740000	41.190000	41.6700	+1.116%	466,248	+58.987%
2025-07-08	41.2000	41.319900	40.980000	41.2100	+0.709%	319,881	+60.762%
2025-07-07	41.1500	41.150000	40.680000	40.9200	-0.920%	411,811	+61.901%
2025-07-03	41.0100	41.390000	41.010000	41.3000	+1.474%	183,569	+60.412%
2025-07-02	40.3200	40.749500	40.253600	40.7000	+0.693%	525,099	+62.776%
2025-07-01	40.8500	40.850000	39.972600	40.4200	-1.415%	431,596	+63.904%
2025-06-30	41.0000	41.129700	40.820000	41.0000	+0.886%	335,560	+61.585%
2025-06-27	40.9200	40.920000	40.300000	40.6400	-0.172%	210,559	+63.017%
2025-06-26	40.3400	40.771267	40.135000	40.7100	+1.673%	303,037	+62.736%
2025-06-25	39.9800	40.180000	39.875900	40.0400	+0.958%	299,489	+65.460%
2025-06-24	39.1500	39.670000	39.054600	39.6600	+2.853%	414,352	+67.045%
2025-06-23	38.2500	38.650000	37.930000	38.5600	+0.312%	156,863	+71.810%
2025-06-20	39.0700	39.090000	38.297580	38.4400	-0.826%	304,260	+72.347%
2025-06-18	38.8200	39.090000	38.630000	38.7600	+0.337%	400,012	+70.924%
2025-06-17	38.8700	39.110000	38.560000	38.6300	-0.822%	224,174	+71.499%
2025-06-16	38.4300	39.070000	38.410000	38.9500	+2.770%	332,149	+70.090%
2025-06-13	38.0400	38.340000	37.780000	37.9000	-1.890%	264,460	+74.802%
2025-06-12	38.3100	38.780000	38.270000	38.6300	+0.520%	201,256	+71.499%
2025-06-11	38.6300	38.732000	38.230000	38.4300	+0.261%	391,524	+72.391%
2025-06-10	38.4700	38.500000	38.060000	38.3300	-0.156%	204,986	+72.841%
2025-06-09	38.2600	38.610000	38.166200	38.3900	+0.655%	234,768	+72.571%
2025-06-06	38.1500	38.270000	37.950000	38.1400	+1.194%	145,574	+73.702%
2025-06-05	38.2200	38.370000	37.507500	37.6900	-0.685%	194,332	+75.776%
2025-06-04	37.8400	38.039000	37.560000	37.9500	+0.743%	299,464	+74.572%
2025-06-03	37.3500	37.750000	37.180100	37.6700	+1.536%	350,283	+75.869%
2025-06-02	36.7100	37.140000	36.420800	37.1000	+0.760%	195,317	+78.571%
2025-05-30	36.8600	36.880000	36.086300	36.8200	-0.190%	159,742	+79.929%
2025-05-29	37.6400	37.640000	36.800000	36.8900	-0.054%	273,647	+79.588%
2025-05-28	37.1400	37.200000	36.850000	36.9100	-0.619%	134,135	+79.491%
2025-05-27	36.8400	37.240000	36.640000	37.1400	+2.767%	329,060	+78.379%
2025-05-23	35.8600	36.339000	35.724400	36.1400	-0.605%	304,781	+83.315%
2025-05-22	36.1800	36.670000	36.100000	36.3600	+0.664%	113,688	+82.206%
2025-05-21	36.4900	36.990000	35.963400	36.1200	-1.794%	364,331	+83.416%
2025-05-20	36.7600	36.800000	36.480000	36.7800	-0.109%	159,219	+80.125%
2025-05-19	36.3500	36.935000	36.280000	36.8200	-0.701%	156,773	+79.929%
2025-05-16	36.9300	37.090000	36.710000	37.0800	+0.733%	152,074	+78.668%
2025-05-15	36.9000	37.140000	36.520000	36.8100	-0.889%	162,356	+79.978%
2025-05-14	37.2300	37.370000	36.810000	37.1400	+1.282%	304,923	+78.379%
2025-05-13	35.8900	36.859800	35.814300	36.6700	+2.545%	294,809	+80.665%
2025-05-12	35.7100	35.775000	35.285000	35.7600	+4.930%	394,610	+85.263%
2025-05-09	34.4600	34.510000	33.885900	34.0800	-0.930%	117,300	+94.396%
2025-05-08	34.2000	34.710000	34.140000	34.4000	+2.077%	283,720	+92.587%
2025-05-07	33.3500	33.780000	33.155000	33.7000	+0.238%	106,152	+96.588%
2025-05-06	33.3200	33.790000	33.206300	33.6200	-0.767%	114,475	+97.055%
2025-05-05	33.7600	34.140000	33.600000	33.8800	-0.206%	239,331	+95.543%
2025-05-02	33.7200	34.138600	33.640000	33.9500	+2.599%	280,617	+95.140%
2025-05-01	33.2100	33.580000	33.000000	33.0900	+2.256%	158,165	+100.212%
2025-04-30	31.6200	32.459900	31.375000	32.3600	-0.584%	168,786	+104.728%
2025-04-29	32.3600	32.640000	32.280100	32.5500	+0.432%	131,376	+103.533%
2025-04-28	32.3100	32.550000	31.900000	32.4100	-0.185%	242,729	+104.412%
2025-04-25	32.0000	32.555000	31.890000	32.4700	+1.659%	250,606	+104.034%
2025-04-24	30.9100	31.974900	30.875000	31.9400	+4.005%	208,470	+107.420%
2025-04-23	31.0600	31.495900	30.564800	30.7100	+3.715%	582,432	+115.728%
2025-04-22	29.3500	29.834400	29.161600	29.6100	+2.209%	161,417	+123.742%
2025-04-21	29.4600	29.460000	28.560000	28.9700	-2.785%	197,927	+128.685%
2025-04-17	30.1000	30.180000	29.595000	29.8000	-0.501%	378,483	+122.315%
2025-04-16	29.9700	30.380000	29.363800	29.9500	-2.760%	218,185	+121.202%
2025-04-15	30.7800	31.130000	30.705000	30.8000	+0.358%	431,157	+115.097%
2025-04-14	31.2700	31.360000	30.400000	30.6900	+0.722%	424,316	+115.868%
2025-04-11	29.9800	30.520000	29.550000	30.4700	+1.770%	190,216	+117.427%
2025-04-10	30.7400	30.740000	29.090000	29.9400	-5.013%	641,792	+121.276%
2025-04-09	27.9000	31.760000	27.770000	31.5200	+13.178%	489,069	+110.184%
2025-04-08	29.6500	29.770000	27.420000	27.8500	-1.486%	510,979	+137.882%
2025-04-07	26.4100	29.450000	26.312800	28.2700	+1.472%	907,480	+134.347%
2025-04-04	28.7600	28.885000	27.460000	27.8600	-7.009%	891,438	+137.796%
2025-04-03	30.5300	30.810000	29.880000	29.9600	-7.014%	670,699	+121.128%
2025-04-02	31.1900	32.499600	31.190000	32.2200	+1.289%	179,778	+105.618%
2025-04-01	31.3600	31.810000	31.045000	31.8100	+1.145%	262,585	+108.268%
2025-03-31	30.9300	31.515000	30.540000	31.4500	-0.914%	281,803	+110.652%
2025-03-28	32.4400	32.613000	31.630000	31.7400	-2.757%	305,667	+108.727%
2025-03-27	33.0500	33.160000	32.610000	32.6400	-2.451%	198,034	+102.972%
2025-03-26	34.4100	34.430000	33.290000	33.4600	-3.434%	481,955	+97.998%
2025-03-25	34.7600	34.870000	34.516900	34.6500	-0.230%	186,510	+91.198%
2025-03-24	34.4500	34.775800	34.340000	34.7300	+2.479%	133,514	+90.757%
2025-03-21	33.3200	33.910000	33.110000	33.8900	+0.445%	144,660	+95.485%
2025-03-20	33.6000	34.108800	33.560000	33.7400	-0.940%	189,074	+96.354%
2025-03-19	33.6200	34.410000	33.410000	34.0600	+1.641%	216,739	+94.510%
2025-03-18	34.0100	34.010000	33.374200	33.5100	-2.275%	195,077	+97.702%
2025-03-17	34.0100	34.523070	33.960100	34.2900	+0.942%	217,744	+93.205%
2025-03-14	33.4900	34.020000	33.360100	33.9700	+3.127%	409,373	+95.025%
2025-03-13	33.5700	33.570000	32.745000	32.9400	-2.544%	357,579	+101.123%
2025-03-12	34.1100	34.219800	33.385300	33.8000	+1.654%	736,935	+96.006%
2025-03-11	32.7800	33.700000	32.690000	33.2500	+1.589%	732,622	+99.248%
2025-03-10	33.4200	33.530000	32.400000	32.7300	-4.214%	596,861	+102.414%
2025-03-07	33.6300	34.230000	32.970000	34.1700	+1.727%	391,481	+93.884%
2025-03-06	34.1100	34.576200	33.470000	33.5900	-4.763%	374,956	+97.231%
2025-03-05	34.8500	35.395000	34.500000	35.2700	+1.701%	261,085	+87.837%
2025-03-04	33.9900	35.440000	33.635000	34.6800	+0.434%	505,839	+91.032%
2025-03-03	36.3000	36.300000	34.200000	34.5300	-4.057%	444,091	+91.862%
2025-02-28	35.5600	36.085700	35.150000	35.9900	-0.056%	246,898	+84.079%
2025-02-27	38.0400	38.040000	35.930000	36.0100	-4.432%	525,090	+83.977%
2025-02-26	37.7500	38.199000	37.450000	37.6800	+2.031%	289,764	+75.823%
2025-02-25	37.5200	37.520000	36.512400	36.9300	-2.327%	226,312	+79.393%
2025-02-24	38.8400	38.840000	37.620900	37.8100	-2.802%	266,295	+75.218%
2025-02-21	40.5400	40.540000	38.815000	38.9000	-3.689%	266,740	+70.308%
2025-02-20	40.6600	40.660000	39.736500	40.3900	-1.464%	161,240	+64.026%
2025-02-19	41.2000	41.455200	40.693500	40.9900	-0.558%	267,853	+61.625%
2025-02-18	41.1000	41.280867	40.820000	41.2200	+1.054%	370,349	+60.723%
2025-02-14	40.5300	40.790000	40.310000	40.7900	+0.592%	247,905	+62.417%
2025-02-13	40.1600	40.560000	39.930000	40.5500	+1.248%	218,772	+63.379%
2025-02-12	39.7200	40.170000	39.620000	40.0500	-0.348%	361,235	+65.418%
2025-02-11	40.3200	40.550000	40.010600	40.1900	-1.326%	306,676	+64.842%
2025-02-10	40.2200	40.780000	40.140000	40.7300	+2.131%	224,090	+62.657%
2025-02-07	40.4100	40.610000	39.750000	39.8800	-0.648%	288,857	+66.123%

.dark-mode .TKvN2W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TKvN2W{ 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