iShares Future AI Tech ETF (ARTY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 51.33 | 51.53 | 50.58 | 51.11 | +1.03% | 448,700 |
| 2025-10-30 | 51.00 | 51.45 | 50.54 | 50.59 | -1.75% | 1,069,100 |
| 2025-10-29 | 51.38 | 51.63 | 50.94 | 51.49 | +2.10% | 839,300 |
| 2025-10-28 | 50.42 | 50.68 | 50.14 | 50.43 | -0.02% | 510,700 |
| 2025-10-27 | 50.15 | 50.46 | 49.93 | 50.44 | +2.25% | 540,600 |
| 2025-10-24 | 48.98 | 49.48 | 48.86 | 49.33 | +2.20% | 669,900 |
| 2025-10-23 | 47.40 | 48.38 | 47.40 | 48.27 | +0.86% | 315,700 |
| 2025-10-22 | 48.71 | 48.71 | 47.14 | 47.86 | -1.87% | 655,700 |
| 2025-10-21 | 48.85 | 49.02 | 48.41 | 48.77 | -0.27% | 307,900 |
| 2025-10-20 | 48.77 | 49.13 | 48.76 | 48.90 | +1.47% | 295,100 |
| 2025-10-17 | 48.00 | 48.38 | 47.55 | 48.19 | -0.31% | 402,400 |
| 2025-10-16 | 49.10 | 49.22 | 48.08 | 48.34 | -0.70% | 497,600 |
| 2025-10-15 | 48.53 | 49.00 | 47.96 | 48.68 | +2.12% | 500,400 |
| 2025-10-14 | 47.59 | 48.34 | 47.00 | 47.67 | -1.53% | 737,400 |
| 2025-10-13 | 48.48 | 48.65 | 48.05 | 48.41 | +2.56% | 737,800 |
| 2025-10-10 | 49.80 | 49.84 | 47.15 | 47.20 | -4.78% | 851,000 |
| 2025-10-09 | 49.40 | 49.65 | 48.97 | 49.57 | +0.59% | 548,900 |
| 2025-10-08 | 48.08 | 49.30 | 48.08 | 49.28 | +2.82% | 572,800 |
| 2025-10-07 | 48.88 | 48.93 | 47.55 | 47.93 | -1.03% | 877,300 |
| 2025-10-06 | 48.63 | 48.77 | 48.32 | 48.43 | +3.37% | 1,032,400 |
| 2025-10-03 | 47.26 | 47.34 | 46.56 | 46.85 | -0.34% | 891,100 |
| 2025-10-02 | 47.11 | 47.17 | 46.55 | 47.01 | +0.88% | 1,063,300 |
| 2025-10-01 | 45.47 | 46.62 | 45.38 | 46.60 | +1.79% | 618,800 |
| 2025-09-30 | 45.64 | 45.78 | 45.37 | 45.78 | +0.77% | 642,300 |
| 2025-09-29 | 45.54 | 45.75 | 45.38 | 45.43 | +0.84% | 629,600 |
| 2025-09-26 | 45.03 | 45.09 | 44.63 | 45.05 | -0.09% | 351,300 |
| 2025-09-25 | 44.75 | 45.25 | 44.30 | 45.09 | -0.46% | 583,600 |
| 2025-09-24 | 45.72 | 45.72 | 45.01 | 45.30 | -0.83% | 1,272,300 |
| 2025-09-23 | 46.34 | 46.38 | 45.44 | 45.68 | -1.04% | 1,109,500 |
| 2025-09-22 | 45.51 | 46.27 | 45.46 | 46.16 | +1.29% | 485,600 |
| 2025-09-19 | 45.57 | 45.60 | 45.30 | 45.57 | +0.40% | 556,800 |
| 2025-09-18 | 44.96 | 45.45 | 44.77 | 45.39 | +2.30% | 898,000 |
| 2025-09-17 | 44.59 | 44.61 | 43.82 | 44.37 | -0.58% | 647,600 |
| 2025-09-16 | 44.99 | 44.99 | 44.48 | 44.63 | -0.36% | 399,400 |
| 2025-09-15 | 44.40 | 44.79 | 44.31 | 44.79 | +1.29% | 416,200 |
| 2025-09-12 | 44.56 | 44.56 | 44.13 | 44.22 | -0.67% | 252,100 |
| 2025-09-11 | 44.72 | 44.73 | 44.41 | 44.52 | +0.50% | 564,500 |
| 2025-09-10 | 44.42 | 44.74 | 44.16 | 44.30 | +1.72% | 584,500 |
| 2025-09-09 | 43.30 | 43.58 | 43.05 | 43.55 | +1.09% | 186,000 |
| 2025-09-08 | 43.13 | 43.22 | 42.98 | 43.08 | +0.82% | 370,300 |
| 2025-09-05 | 43.16 | 43.21 | 42.20 | 42.73 | +0.42% | 774,700 |
| 2025-09-04 | 42.27 | 42.55 | 41.95 | 42.55 | +0.93% | 366,100 |
| 2025-09-03 | 42.32 | 42.35 | 41.92 | 42.16 | +0.12% | 198,000 |
| 2025-09-02 | 41.53 | 42.11 | 41.34 | 42.11 | -1.34% | 536,700 |
| 2025-08-29 | 43.15 | 43.16 | 42.45 | 42.68 | -1.77% | 362,300 |
| 2025-08-28 | 43.04 | 43.68 | 43.04 | 43.45 | +1.54% | 416,400 |
| 2025-08-27 | 42.49 | 42.81 | 42.35 | 42.79 | +1.71% | 380,200 |
| 2025-08-26 | 41.85 | 42.12 | 41.85 | 42.07 | +0.74% | 275,700 |
| 2025-08-25 | 41.98 | 42.02 | 41.68 | 41.76 | -0.64% | 821,900 |
| 2025-08-22 | 41.27 | 42.35 | 41.12 | 42.03 | +1.79% | 577,900 |
| 2025-08-21 | 41.32 | 41.44 | 41.03 | 41.29 | -0.12% | 597,400 |
| 2025-08-20 | 41.57 | 41.57 | 40.56 | 41.34 | -1.43% | 668,700 |
| 2025-08-19 | 42.86 | 42.86 | 41.85 | 41.94 | -2.47% | 665,900 |
| 2025-08-18 | 42.76 | 43.01 | 42.65 | 43.00 | +0.33% | 573,600 |
| 2025-08-15 | 42.94 | 42.94 | 42.55 | 42.86 | -0.05% | 310,300 |
| 2025-08-14 | 42.85 | 43.07 | 42.66 | 42.88 | -0.72% | 439,900 |
| 2025-08-13 | 43.33 | 43.45 | 42.86 | 43.19 | +0.35% | 604,700 |
| 2025-08-12 | 42.52 | 43.06 | 42.30 | 43.04 | +1.53% | 694,700 |
| 2025-08-11 | 42.59 | 42.89 | 42.26 | 42.39 | -0.28% | 437,400 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares Future AI Tech ETF's (ARTY) latest close?
72.78 on 2026-08-07, from the Closelook data lake's daily price record.
What is ARTY's 52-week high and low?
81.85 high and 40.56 low over the trailing 52 weeks, as of 2026-08-07.
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 965 daily bars in the Closelook data lake.