iShares Future AI Tech ET... (ARTY)
AMEX: ARTY
· Real-Time Price · USD
44.47
0.17 (0.38%)
At close: Sep 11, 2025, 1:58 PM
ARTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 44.42 | 44.74 | 44.16 | 44.30 | 44.30 | 1.72% | 584,417 |
| Sep 9, 2025 | 43.30 | 43.58 | 43.06 | 43.55 | 43.55 | 1.09% | 186,000 |
| Sep 8, 2025 | 43.13 | 43.22 | 42.98 | 43.08 | 43.08 | 0.82% | 370,300 |
| Sep 5, 2025 | 43.16 | 43.21 | 42.20 | 42.73 | 42.73 | 0.42% | 774,700 |
| Sep 4, 2025 | 42.27 | 42.55 | 41.95 | 42.55 | 42.55 | 0.93% | 366,100 |
| Sep 3, 2025 | 42.32 | 42.35 | 41.92 | 42.16 | 42.16 | 0.12% | 198,000 |
| Sep 2, 2025 | 41.53 | 42.11 | 41.34 | 42.11 | 42.11 | -1.34% | 536,700 |
| Aug 29, 2025 | 43.15 | 43.16 | 42.45 | 42.68 | 42.68 | -1.77% | 362,333 |
| Aug 28, 2025 | 43.04 | 43.68 | 43.04 | 43.45 | 43.45 | 1.54% | 416,400 |
| Aug 27, 2025 | 42.49 | 42.81 | 42.35 | 42.79 | 42.79 | 1.71% | 380,200 |
| Aug 26, 2025 | 41.85 | 42.12 | 41.85 | 42.07 | 42.07 | 0.74% | 275,700 |
| Aug 25, 2025 | 41.98 | 42.02 | 41.68 | 41.76 | 41.76 | -0.64% | 821,934 |
| Aug 22, 2025 | 41.27 | 42.35 | 41.12 | 42.03 | 42.03 | 1.79% | 577,900 |
| Aug 21, 2025 | 41.32 | 41.44 | 41.03 | 41.29 | 41.29 | -0.12% | 597,400 |
| Aug 20, 2025 | 41.57 | 41.57 | 40.56 | 41.34 | 41.34 | -1.43% | 668,700 |
| Aug 19, 2025 | 42.86 | 42.86 | 41.85 | 41.94 | 41.94 | -2.47% | 665,900 |
| Aug 18, 2025 | 42.76 | 43.01 | 42.65 | 43.00 | 43.00 | 0.33% | 573,600 |
| Aug 15, 2025 | 42.94 | 42.94 | 42.55 | 42.86 | 42.86 | -0.05% | 310,300 |
| Aug 14, 2025 | 42.85 | 43.07 | 42.66 | 42.88 | 42.88 | -0.72% | 439,900 |
| Aug 13, 2025 | 43.33 | 43.45 | 42.86 | 43.19 | 43.19 | 0.35% | 604,721 |