iShares Future AI Tech ETF (ARTY) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -9% vs the 50-day and +5.1% vs the 200-day average, 16.6% below the 52-week high and +58.1% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: iShares Future AI Tech ETF trades 9.0% below its 50-day and 5.1% above its 200-day moving average. (as of 2026-10-30)

iShares Future AI & Tech ETF (ARTY) is an exchange-traded fund that puts most of its assets into companies whose products and services are expected to feed artificial intelligence, covering generative AI, AI data and infrastructure, AI software, and AI services. It tracks an index of US and non-US firms picked for this theme rather than owning a single business, so its return reflects a basket of AI-exposed names rather than one company's results.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ARTY overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	69.37	69.72	67.28	68.40	-5.73%	634,391
2026-10-29	72.58	73.17	71.90	72.56	-2.56%	327,400
2026-10-28	73.29	74.63	72.81	74.47	+3.00%	511,600
2026-10-27	71.01	72.57	70.97	72.30	+3.09%	303,100
2026-10-26	69.29	70.68	68.86	70.13	+1.59%	237,500
2026-10-23	68.64	69.59	68.32	69.03	+0.25%	289,600
2026-10-22	70.47	70.89	68.39	68.86	-5.57%	719,600
2026-10-21	72.93	73.26	72.10	72.92	+2.13%	436,400
2026-10-20	70.17	72.01	69.65	71.40	+0.61%	397,400
2026-10-19	71.56	72.07	70.75	70.97	+2.00%	926,600
2026-10-16	72.06	72.06	69.17	69.58	-4.50%	681,900
2026-10-15	70.61	72.92	69.75	72.86	-0.78%	660,700
2026-10-14	75.79	75.87	73.20	73.43	-4.82%	589,500
2026-10-13	75.71	77.16	75.40	77.15	-0.35%	358,400
2026-10-12	78.67	78.82	77.28	77.42	-2.19%	373,800
2026-10-09	79.51	79.60	78.51	79.15	+1.03%	331,200
2026-10-08	79.75	80.20	77.64	78.34	-2.80%	460,100
2026-10-07	79.82	80.64	79.37	80.60	-0.79%	540,000
2026-10-06	81.30	81.97	81.05	81.24	+0.54%	433,700
2026-10-05	80.51	80.86	80.32	80.80	+0.70%	445,500
2026-10-02	80.24	80.92	79.71	80.24	+1.42%	724,100
2026-10-01	78.80	79.33	77.85	79.12	+1.02%	259,300
2026-09-30	78.62	78.90	77.94	78.32	-0.06%	293,500
2026-09-29	78.40	79.24	77.97	78.37	+0.75%	593,300
2026-09-28	78.29	78.50	76.70	77.79	-1.93%	318,400
2026-09-25	79.23	79.73	78.65	79.32	+0.99%	228,300
2026-09-24	77.91	78.76	77.39	78.54	-0.17%	448,700
2026-09-23	79.49	79.62	78.36	78.67	-1.43%	572,300
2026-09-22	78.51	80.00	78.45	79.81	+1.58%	786,600
2026-09-21	77.30	78.69	77.05	78.57	+3.50%	423,200
2026-09-18	75.56	75.91	74.88	75.91	+1.09%	387,000
2026-09-17	74.31	75.27	74.31	75.09	+3.24%	356,700
2026-09-16	72.79	73.52	71.82	72.73	+1.04%	376,800
2026-09-15	72.55	72.88	71.92	71.98	-0.85%	335,300
2026-09-14	72.36	73.24	71.88	72.60	-3.82%	593,500
2026-09-11	75.55	75.76	74.96	75.48	+1.37%	239,600
2026-09-10	74.85	75.53	74.43	74.46	-2.44%	267,200
2026-09-09	76.31	77.11	76.24	76.32	-0.53%	327,300
2026-09-08	76.75	77.46	76.35	76.73	+0.76%	369,000
2026-09-04	75.00	76.20	74.80	76.15	+2.39%	1,228,300
2026-09-03	73.12	74.60	72.49	74.37	+1.71%	336,700
2026-09-02	73.07	73.37	72.66	73.12	-0.11%	260,800
2026-09-01	73.62	74.04	72.73	73.20	-1.65%	265,200
2026-08-31	74.28	74.70	74.06	74.43	-0.19%	244,500
2026-08-28	75.61	76.04	74.40	74.57	-1.53%	328,500
2026-08-27	75.83	76.01	75.00	75.73	+1.28%	364,500
2026-08-26	74.14	74.95	74.12	74.77	+0.95%	330,200
2026-08-25	73.52	74.34	73.47	74.07	+2.42%	494,506
2026-08-24	73.25	73.25	71.60	72.32	-2.49%	526,756
2026-08-21	74.75	74.76	73.54	74.17	+0.32%	367,500
2026-08-20	73.69	74.45	73.35	73.93	+0.48%	509,800
2026-08-19	74.70	74.86	72.58	73.58	+0.04%	398,200
2026-08-18	74.93	75.40	73.27	73.55	-5.30%	885,803
2026-08-17	77.88	78.43	77.44	77.67	+0.63%	633,207
2026-08-14	77.73	77.94	76.73	77.18	-0.49%	504,800
2026-08-13	76.35	78.26	76.35	77.56	+2.01%	611,500
2026-08-12	75.90	76.37	75.54	76.03	+3.91%	499,200
2026-08-11	73.30	73.41	72.46	73.17	+1.48%	210,300
2026-08-10	72.74	73.47	72.10	72.10	-0.93%	207,100
2026-08-07	72.72	72.99	71.21	72.78	+1.68%	304,300
2026-08-06	70.64	72.72	70.05	71.58	-0.89%	361,700
2026-08-05	73.12	73.72	72.18	72.22	-1.38%	318,800
2026-08-04	71.14	73.67	70.95	73.23	+6.27%	548,800
2026-08-03	66.44	69.13	65.85	68.91	+3.39%	348,000
2026-07-31	68.31	68.93	65.82	66.65	+0.60%	532,800
2026-07-30	64.04	66.39	64.02	66.25	+8.02%	909,200
2026-07-29	63.47	64.14	61.33	61.33	-4.01%	686,100
2026-07-28	64.11	64.41	62.13	63.89	-3.69%	677,400
2026-07-27	67.84	68.11	64.97	66.34	-0.55%	433,200
2026-07-24	68.44	68.63	66.39	66.71	-3.56%	561,800
2026-07-23	68.97	69.97	68.48	69.17	-0.43%	447,000
2026-07-22	68.32	70.08	68.30	69.47	+1.05%	369,400
2026-07-21	67.78	68.96	67.60	68.75	+4.71%	415,494
2026-07-20	66.11	66.84	65.54	65.66	+0.35%	424,234
2026-07-17	63.89	66.42	62.85	65.43	-0.94%	1,103,400
2026-07-16	67.43	67.46	65.73	66.05	-3.96%	583,900
2026-07-15	70.54	70.72	67.30	68.77	-1.70%	593,200
2026-07-14	70.45	70.50	69.32	69.96	+0.45%	316,600
2026-07-13	70.68	71.05	69.47	69.65	-3.93%	408,100
2026-07-10	72.21	72.90	71.56	72.50	-0.30%	442,900
2026-07-09	72.77	73.47	72.11	72.72	+2.31%	557,800
2026-07-08	68.98	71.19	68.95	71.08	+1.64%	491,200
2026-07-07	70.48	70.76	68.68	69.93	-3.48%	594,800
2026-07-06	71.80	73.23	71.65	72.45	+1.91%	540,400
2026-07-02	73.61	74.71	70.17	71.09	-2.80%	1,251,300
2026-07-01	74.02	74.64	73.04	73.14	-3.97%	636,400
2026-06-30	74.20	76.33	74.20	76.16	+2.77%	690,600
2026-06-29	73.36	74.22	70.77	74.11	+2.53%	685,100
2026-06-26	72.66	73.48	72.10	72.28	-3.32%	815,300
2026-06-25	77.08	77.13	73.35	74.76	+1.10%	890,600
2026-06-24	74.87	75.00	72.60	73.95	-0.63%	655,600
2026-06-23	74.62	75.94	73.95	74.42	-6.30%	1,153,400
2026-06-22	79.86	80.42	78.60	79.42	+0.66%	663,700
2026-06-18	78.04	79.50	77.74	78.90	+4.25%	782,900
2026-06-17	76.91	78.27	75.53	75.68	+0.83%	755,700
2026-06-16	77.14	78.36	75.04	75.06	-2.99%	1,048,200
2026-06-15	76.59	77.53	76.11	77.37	+5.60%	808,700
2026-06-12	72.47	74.04	71.70	73.27	+1.08%	415,900
2026-06-11	69.23	72.55	68.76	72.49	+5.70%	1,021,000
2026-06-10	69.97	72.04	68.49	68.58	-4.74%	1,350,800
2026-06-09	75.12	75.26	67.87	71.99	-2.57%	2,168,000
2026-06-08	74.00	74.90	72.88	73.89	+4.62%	1,307,600
2026-06-05	75.23	75.32	70.52	70.63	-9.91%	2,276,600
2026-06-04	76.73	79.19	75.73	78.40	-2.02%	778,200
2026-06-03	81.61	81.85	78.85	80.02	-0.90%	1,312,000
2026-06-02	78.90	80.79	78.88	80.75	+3.46%	1,244,800
2026-06-01	75.55	78.73	75.44	78.05	+4.54%	993,300
2026-05-29	73.82	74.85	73.30	74.66	+2.68%	1,242,700
2026-05-28	71.33	73.24	70.87	72.71	+2.28%	1,131,300
2026-05-27	72.56	72.56	70.10	71.09	-0.85%	798,300
2026-05-26	70.69	71.86	70.55	71.70	+4.25%	789,900
2026-05-22	68.92	69.38	68.39	68.78	+0.98%	781,100
2026-05-21	66.69	68.24	66.64	68.11	+2.67%	1,176,400
2026-05-20	64.85	66.38	64.60	66.34	+4.00%	680,900
2026-05-19	62.76	64.70	61.95	63.79	-1.05%	789,300
2026-05-18	66.21	66.41	63.31	64.47	-2.02%	828,900
2026-05-15	65.92	66.78	65.29	65.80	-4.04%	704,600
2026-05-14	67.57	68.95	67.24	68.57	+1.18%	685,000
2026-05-13	67.74	68.12	66.33	67.77	+1.27%	578,100
2026-05-12	67.71	68.16	64.82	66.92	-3.45%	907,000
2026-05-11	68.46	69.78	68.43	69.31	+1.36%	920,800
2026-05-08	66.96	68.42	66.88	68.38	+3.15%	751,100
2026-05-07	67.72	68.00	65.85	66.29	-2.28%	1,891,200
2026-05-06	66.90	67.89	66.08	67.84	+4.05%	1,072,300
2026-05-05	64.42	65.49	64.17	65.20	+2.74%	991,300
2026-05-04	63.50	64.29	62.89	63.46	+1.02%	696,700
2026-05-01	61.70	63.17	61.65	62.82	+1.42%	1,138,400
2026-04-30	61.57	61.99	60.44	61.94	+2.14%	639,400
2026-04-29	60.57	60.73	60.00	60.64	+1.35%	355,000
2026-04-28	59.43	60.51	58.98	59.83	-2.87%	1,026,900
2026-04-27	62.02	62.05	60.67	61.60	-0.77%	1,117,800
2026-04-24	61.88	62.20	60.99	62.08	+3.11%	692,200
2026-04-23	60.40	61.23	59.27	60.21	-1.75%	659,700
2026-04-22	60.30	61.33	59.98	61.28	+3.57%	834,400
2026-04-21	59.30	60.02	59.00	59.17	+0.32%	837,900
2026-04-20	58.80	59.00	58.04	58.98	+0.56%	546,200
2026-04-17	58.68	58.83	58.15	58.65	+1.73%	626,300
2026-04-16	57.22	57.73	56.61	57.65	+1.66%	662,200
2026-04-15	56.29	56.73	55.87	56.71	+0.80%	555,000
2026-04-14	55.31	56.33	55.09	56.26	+4.07%	998,300
2026-04-13	52.21	54.09	52.21	54.06	+3.40%	458,000
2026-04-10	51.53	52.68	51.50	52.28	+2.27%	809,900
2026-04-09	50.90	51.20	50.17	51.12	+0.45%	441,400
2026-04-08	51.50	51.71	50.34	50.89	+5.19%	872,800
2026-04-07	47.69	48.50	47.04	48.38	+0.60%	340,900
2026-04-06	48.04	48.39	47.71	48.09	+0.75%	353,900
2026-04-02	45.77	47.73	45.55	47.73	+0.29%	397,100
2026-04-01	47.30	48.18	47.20	47.59	+2.28%	423,500
2026-03-31	44.81	46.62	44.61	46.53	+5.27%	530,600
2026-03-30	46.25	46.25	43.77	44.20	-3.60%	1,984,500
2026-03-27	46.41	46.50	45.62	45.85	-1.80%	689,800
2026-03-26	48.17	48.33	46.64	46.69	-4.87%	494,800
2026-03-25	48.94	49.30	48.55	49.08	+1.24%	467,500
2026-03-24	48.18	48.71	47.67	48.48	-1.24%	542,100
2026-03-23	48.78	49.78	48.41	49.09	+2.76%	680,900
2026-03-20	49.40	49.45	47.35	47.77	-4.71%	566,800
2026-03-19	48.49	50.38	48.28	50.13	+0.91%	1,088,600
2026-03-18	50.17	50.47	49.65	49.68	-1.19%	359,200
2026-03-17	50.16	50.46	49.91	50.28	+1.00%	726,100
2026-03-16	49.67	50.18	49.45	49.78	+2.83%	324,400
2026-03-13	48.94	49.59	48.21	48.41	+0.27%	406,900
2026-03-12	49.10	49.37	48.13	48.28	-3.34%	3,072,000
2026-03-11	49.82	50.45	49.58	49.95	+1.63%	342,000
2026-03-10	49.24	50.17	49.03	49.15	-0.16%	368,790
2026-03-09	47.02	49.41	46.80	49.23	+2.61%	486,841
2026-03-06	48.00	49.22	47.69	47.98	-1.64%	373,500
2026-03-05	48.79	49.62	47.85	48.78	-1.22%	441,300
2026-03-04	48.59	49.73	48.30	49.38	+2.60%	408,100
2026-03-03	47.83	48.49	46.79	48.13	-4.88%	503,400
2026-03-02	49.43	50.74	49.41	50.60	-0.80%	323,200
2026-02-27	50.53	51.13	50.30	51.01	-1.51%	337,900
2026-02-26	52.62	52.62	50.80	51.79	-1.20%	395,000
2026-02-25	51.90	52.58	51.90	52.42	+2.58%	422,900
2026-02-24	50.69	51.54	50.30	51.10	+2.36%	370,800
2026-02-23	50.52	50.69	49.74	49.92	-2.60%	340,800
2026-02-20	50.70	51.66	50.59	51.25	+0.31%	389,800
2026-02-19	50.79	51.12	50.49	51.09	-0.21%	300,900
2026-02-18	50.59	51.76	50.26	51.20	+1.21%	498,900
2026-02-17	50.28	50.90	49.54	50.59	-0.92%	508,600
2026-02-13	50.68	51.59	49.96	51.06	+0.53%	621,000
2026-02-12	52.28	52.46	50.44	50.79	-2.08%	500,600
2026-02-11	52.42	52.54	50.74	51.87	+0.88%	331,100
2026-02-10	51.96	52.09	51.31	51.42	-0.60%	536,300
2026-02-09	50.33	52.01	50.05	51.73	+2.07%	600,700
2026-02-06	48.91	50.70	48.76	50.68	+6.05%	780,900
2026-02-05	48.10	48.89	47.28	47.79	-1.83%	771,300
2026-02-04	50.67	50.67	47.83	48.68	-4.81%	816,900
2026-02-03	52.45	52.45	49.93	51.14	-1.63%	866,100
2026-02-02	51.35	52.54	51.34	51.99	+0.93%	496,500
2026-01-30	52.88	53.35	51.29	51.51	-3.49%	1,128,500
2026-01-29	54.18	54.18	52.10	53.37	-1.97%	727,000
2026-01-28	54.37	54.79	54.04	54.44	+1.66%	680,700
2026-01-27	52.98	53.66	52.67	53.55	+2.37%	487,400
2026-01-26	52.23	52.82	52.20	52.31	+0.31%	331,600
2026-01-23	51.98	52.40	51.48	52.15	+0.87%	317,700
2026-01-22	52.16	52.25	51.36	51.70	+0.66%	390,600
2026-01-21	50.86	51.66	50.44	51.36	+1.78%	548,300
2026-01-20	50.42	51.24	50.32	50.46	-2.23%	492,900
2026-01-16	51.47	51.67	51.05	51.61	+1.24%	542,200
2026-01-15	51.35	51.77	50.94	50.98	+0.97%	609,600
2026-01-14	50.66	50.66	49.95	50.49	-0.79%	406,600
2026-01-13	51.15	51.27	50.69	50.89	-0.41%	297,700
2026-01-12	49.97	51.21	49.93	51.10	+1.49%	337,600
2026-01-09	49.81	50.45	49.47	50.35	+1.72%	382,000
2026-01-08	50.31	50.31	49.23	49.50	-1.65%	624,300
2026-01-07	50.59	50.65	50.15	50.33	-1.16%	474,400
2026-01-06	50.37	50.97	50.06	50.92	+2.25%	841,300
2026-01-05	50.60	50.68	49.61	49.80	+0.36%	600,700
2026-01-02	49.15	49.85	49.15	49.62	+2.99%	473,400
2025-12-31	48.78	48.78	48.13	48.18	-1.01%	332,400
2025-12-30	48.71	49.02	48.62	48.67	+0.10%	486,300
2025-12-29	48.26	48.82	48.16	48.62	+0.02%	306,200
2025-12-26	48.78	48.78	48.38	48.61	+0.21%	221,000
2025-12-24	48.41	48.58	48.32	48.51	+0.39%	123,000
2025-12-23	48.00	48.33	47.75	48.32	+0.29%	270,200
2025-12-22	48.20	48.41	47.94	48.18	+1.09%	460,900
2025-12-19	47.08	47.79	47.08	47.66	+1.84%	266,000
2025-12-18	46.99	47.14	46.57	46.80	+1.65%	277,500
2025-12-17	47.53	47.54	46.02	46.04	-2.79%	491,500
2025-12-16	47.24	47.60	46.87	47.36	-0.08%	244,600
2025-12-15	48.16	48.16	47.32	47.40	-0.94%	539,300
2025-12-12	49.17	49.23	47.61	47.85	-3.86%	953,500
2025-12-11	49.70	49.77	48.97	49.77	-0.44%	544,300
2025-12-10	49.50	50.17	49.22	49.99	+1.01%	403,000
2025-12-09	49.45	49.67	49.19	49.49	-0.18%	165,712
2025-12-08	49.61	49.78	49.28	49.58	+0.12%	175,497
2025-12-05	49.39	49.70	49.15	49.52	+0.63%	241,100
2025-12-04	48.96	49.37	48.77	49.21	+0.53%	398,200
2025-12-03	48.24	48.98	47.99	48.95	+1.51%	346,200
2025-12-02	48.17	48.72	47.94	48.22	+1.49%	303,000
2025-12-01	47.06	47.78	46.91	47.51	-0.08%	168,300
2025-11-28	47.13	47.56	47.00	47.55	+1.54%	141,500
2025-11-26	46.70	47.05	46.43	46.83	+1.41%	285,700
2025-11-25	45.54	46.25	44.82	46.18	+0.63%	404,400
2025-11-24	44.84	46.04	44.84	45.89	+3.24%	566,200
2025-11-21	44.33	44.98	43.26	44.45	+0.50%	923,000
2025-11-20	47.17	47.23	44.18	44.23	-3.39%	1,001,500
2025-11-19	45.45	46.39	45.38	45.78	+0.84%	410,400
2025-11-18	45.55	45.87	44.84	45.40	-1.43%	697,600
2025-11-17	46.71	47.17	45.72	46.06	-2.27%	681,000
2025-11-14	45.94	47.73	45.73	47.13	+0.55%	512,800
2025-11-13	47.95	48.02	46.59	46.87	-3.14%	452,600
2025-11-12	48.93	48.93	48.26	48.39	-0.12%	374,700
2025-11-11	48.85	48.95	48.20	48.45	-1.72%	294,500
2025-11-10	49.15	49.41	48.69	49.30	+2.32%	284,800
2025-11-07	47.44	48.18	46.67	48.18	-0.04%	595,100
2025-11-06	49.54	49.54	47.93	48.20	-2.70%	523,100
2025-11-05	48.92	49.96	48.82	49.54	+0.32%	445,500
2025-11-04	49.88	50.44	49.29	49.38	-3.76%	550,500
2025-11-03	51.74	51.79	50.92	51.31	+0.39%	448,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+9.69%). Worst month: Mar (-3.08%). Based on 5 years of daily data (2022–2026).

Jan+5.16%
Feb-2.19%
Mar-3.08%
Apr+4.87%
May+9.69%
Jun+3.01%
Jul+0.93%
Aug+1.53%
Sep+3.95%
Oct+0.96%
Nov+6.45%
Dec-0.53%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is iShares Future AI Tech ETF's (ARTY) latest close?

68.40 on 2026-10-30, from the Closelook data lake's daily price record.

What is ARTY's 52-week high and low?

81.97 high and 43.26 low over the trailing 52 weeks, as of 2026-10-30.

What is iShares Future AI Tech ETF's strongest and weakest month historically?

Historically, ARTY's strongest calendar month has been May (average +9.69%) and its weakest Mar (average -3.08%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ARTY?

Pullback inside an uptrend stack: Trades -9% vs the 50-day and +5.1% vs the 200-day average, 16.6% below the 52-week high and +58.1% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ARTY above its 50-day and 200-day moving averages?

iShares Future AI Tech ETF trades 9.0% below its 50-day and 5.1% above its 200-day moving average (7.7% below its 20-day). As of 2026-10-30.