iShares Future AI and Tech ETF (ARTY)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.07 | -2.80987394958 | 38.08 | 39.14 | 36.795 | 176447 | 38.39337538 | SP |
| 4 | 0.59 | 1.61998901702 | 36.42 | 39.45 | 36.215 | 126454 | 38.07279868 | SP |
| 12 | 2.07 | 5.9244419004 | 34.94 | 39.45 | 33.27 | 94880 | 36.56528649 | SP |
| 26 | 5.61 | 17.8662420382 | 31.4 | 39.45 | 30.798 | 88381 | 35.50321628 | SP |
| 52 | 5.61 | 17.8662420382 | 31.4 | 39.45 | 30.798 | 88381 | 35.50321628 | SP |
| 156 | 5.61 | 17.8662420382 | 31.4 | 39.45 | 30.798 | 88381 | 35.50321628 | SP |
| 260 | 5.61 | 17.8662420382 | 31.4 | 39.45 | 30.798 | 88381 | 35.50321628 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 37.01 | -1.67 | -4.32 | 38.75 | 38.78 | 36.795 | 166512 |
| 1734478200 | 38.68 | -0.4 | -1.02 | 38.85 | 38.9 | 38.51 | 208883 |
| 1734391800 | 39.08 | 0.57 | 1.48 | 38.59 | 39.14 | 38.4 | 242279 |
| 1734132600 | 38.51 | 0.24 | 0.63 | 38.83 | 38.85 | 38.17 | 199021 |
| 1734046200 | 38.27 | -0.19 | -0.49 | 38.25 | 38.378 | 38.06175 | 104052 |
| 1733959800 | 38.46 | 0.69 | 1.83 | 38.18 | 38.5629 | 37.92 | 170252 |
| 1733873400 | 37.77 | -0.92 | -2.38 | 38.58 | 38.58 | 37.67 | 111074 |
| 1733787000 | 38.69 | -0.44 | -1.12 | 39.55 | 39.55 | 38.5001 | 159149 |
| 1733527800 | 39.13 | 0.5 | 1.29 | 38.68 | 39.319 | 38.68 | 123706 |
| 1733441400 | 38.63 | -0.2 | -0.52 | 38.8 | 38.8994 | 38.56 | 94071 |
| 1733355000 | 38.83 | 1.01 | 2.67 | 38.3 | 38.83 | 38.18 | 98598 |
| 1733268600 | 37.82 | 0.05 | 0.13 | 37.64 | 37.8699 | 37.45 | 97412 |
| 1733182200 | 37.77 | 0.71 | 1.92 | 37.3 | 37.9 | 37.3 | 106918 |
| 1732917840 | 37.06 | 0.3 | 0.82 | 36.82 | 37.09 | 36.7701 | 26603 |
| 1732750200 | 36.76 | -0.63 | -1.68 | 37.14 | 37.2 | 36.44 | 179892 |
| 1732663800 | 37.39 | -0.02 | -0.05 | 37.6 | 37.6 | 37.1901 | 119807 |
| 1732577400 | 37.41 | 0.23 | 0.62 | 37.66 | 37.83 | 37.25 | 143119 |
| 1732318200 | 37.18 | 0.33 | 0.90 | 37 | 37.25 | 36.89 | 98278 |
| 1732231800 | 36.85 | 1 | 2.79 | 36.42 | 36.999 | 36.215 | 130482 |
| 1732145400 | 35.85 | -0.2 | -0.55 | 36 | 36 | 35.4 | 322773 |
| 1732059000 | 36.05 | 0.76 | 2.15 | 35.19 | 36.085 | 35.19 | 106260 |
| 1731972600 | 35.29 | 0.18 | 0.51 | 35.23 | 35.46 | 35.02 | 114284 |
| 1731713400 | 35.11 | -0.66 | -1.85 | 35.41 | 35.4834 | 34.9 | 60806 |
| 1731627000 | 35.77 | -0.55 | -1.51 | 36.33 | 36.34 | 35.73 | 72722 |
| 1731540600 | 36.32 | 0.03 | 0.08 | 36.33 | 36.74 | 36.2311 | 70063 |
| 1731454200 | 36.29 | -0.11 | -0.30 | 36.26 | 36.405 | 35.96 | 113467 |
| 1731367800 | 36.4 | 0.15 | 0.41 | 36.2 | 36.43 | 36.05 | 397675 |
| 1731108600 | 36.25 | -0.07 | -0.19 | 36.26 | 36.3599 | 36.05 | 86666 |
| 1731022200 | 36.32 | 0.82 | 2.31 | 35.65 | 36.4 | 35.6355 | 194418 |
| 1730935800 | 35.5 | 1.05 | 3.05 | 35.09 | 35.5 | 34.82 | 94183 |
| 1730849400 | 34.45 | 0.88 | 2.62 | 33.83 | 34.45 | 33.83 | 52968 |
| 1730763000 | 33.57 | -0.14 | -0.42 | 33.69 | 33.93 | 33.406 | 44240 |
| 1730500200 | 33.71 | 0.22 | 0.66 | 33.76 | 34.0281 | 33.59 | 53260 |
| 1730413800 | 33.49 | -1.01 | -2.93 | 34.07 | 34.1442 | 33.4412 | 88450 |
| 1730327400 | 34.5 | -1.29 | -3.60 | 34.91 | 35.1199 | 34.5 | 56622 |
| 1730241000 | 35.79 | 0.64 | 1.82 | 35.16 | 35.83 | 35.1458 | 51353 |
| 1730154600 | 35.15 | 0.02 | 0.06 | 35.36 | 35.425 | 35.15 | 47727 |
| 1729895400 | 35.13 | 0.18 | 0.52 | 35.12 | 35.5594 | 35.054 | 44780 |
| 1729809000 | 34.95 | 0.14 | 0.39 | 35.03 | 35.17 | 34.7905 | 69424 |
| 1729722600 | 34.815 | -0.61 | -1.71 | 35.19 | 35.2998 | 34.61 | 78995 |
| 1729636200 | 35.42 | -0.24 | -0.67 | 35.61 | 35.65 | 35.26 | 39980 |
| 1729549800 | 35.66 | -0.05 | -0.14 | 35.63 | 35.915 | 35.43 | 89884 |
| 1729290600 | 35.71 | 0.1 | 0.28 | 35.72 | 35.7661 | 35.55 | 31745 |
| 1729204200 | 35.61 | 0.2 | 0.56 | 35.83 | 35.85 | 35.5 | 37064 |
| 1729117800 | 35.41 | -0.02 | -0.06 | 35.65 | 35.66 | 35.1401 | 39984 |
| 1729031400 | 35.43 | -0.72 | -1.99 | 36.07 | 36.07 | 35.31 | 76743 |
| 1728945000 | 36.15 | 0.11 | 0.31 | 36.1 | 36.28 | 35.92 | 49750 |
| 1728685800 | 36.04 | 0.26 | 0.73 | 35.66 | 36.05 | 35.6 | 69080 |
| 1728599400 | 35.78 | 0.28 | 0.79 | 35.28 | 35.8199 | 35.12 | 55648 |
| 1728513000 | 35.5 | 0.57 | 1.63 | 34.97 | 35.5 | 34.8791 | 52325 |
| 1728426600 | 34.93 | 0.5 | 1.45 | 34.6 | 34.98 | 34.51 | 53025 |
| 1728340200 | 34.43 | -0.08 | -0.23 | 34.4 | 34.68 | 34.25 | 46644 |
| 1728081000 | 34.51 | 0.62 | 1.83 | 34.32 | 34.59 | 34 | 66389 |
| 1727994600 | 33.89 | 0.07 | 0.21 | 33.54 | 34.135 | 33.54 | 26750 |
| 1727908200 | 33.82 | 0.42 | 1.26 | 33.33 | 33.85 | 33.32 | 38843 |
| 1727821800 | 33.4 | -0.84 | -2.45 | 34.16 | 34.25 | 33.27 | 100805 |
| 1727735400 | 34.24 | -0.03 | -0.09 | 33.96 | 34.2872 | 33.87 | 42119 |
| 1727476200 | 34.27 | -0.25 | -0.72 | 34.49 | 34.53 | 34.17 | 43233 |
| 1727389800 | 34.52 | 0.21 | 0.60 | 34.94 | 35 | 33.987 | 70556 |
| 1727303400 | 34.3125 | -0.12 | -0.34 | 34.33 | 34.6718 | 34.2682 | 76764 |
| 1727217000 | 34.43 | 0.1 | 0.29 | 34.31 | 34.4737 | 33.97 | 57663 |
| 1727130600 | 34.33 | 0.23 | 0.67 | 34.14 | 34.33 | 34.065 | 41464 |
| 1726871400 | 34.1 | 0.07 | 0.21 | 33.81 | 34.1598 | 33.605 | 41967 |
| 1726785000 | 34.03 | 0.92 | 2.78 | 33.93 | 34.2 | 33.73 | 71999 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
