iShares Future AI and Tech ETF (ARTY)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.74 | -2.17711091497 | 33.99 | 35.44 | 32.4 | 425849 | 33.91994852 | SP |
| 4 | -7.07 | -17.5347222222 | 40.32 | 41.4552 | 32.4 | 332656 | 36.90960791 | SP |
| 12 | -5.6 | -14.4144144144 | 38.85 | 41.4552 | 32.4 | 315282 | 37.98080769 | SP |
| 26 | 1.01 | 3.13275434243 | 32.24 | 41.4552 | 31.7455 | 189286 | 37.51718517 | SP |
| 52 | 1.85 | 5.89171974522 | 31.4 | 41.4552 | 30.798 | 174660 | 37.16503566 | SP |
| 156 | 1.85 | 5.89171974522 | 31.4 | 41.4552 | 30.798 | 174660 | 37.16503566 | SP |
| 260 | 1.85 | 5.89171974522 | 31.4 | 41.4552 | 30.798 | 174660 | 37.16503566 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 33.25 | 0.52 | 1.59 | 32.78 | 33.7 | 32.689999 | 732609 |
| 1741645800 | 32.729999 | -1.44 | -4.21 | 33.42 | 33.53 | 32.4 | 596654 |
| 1741390200 | 34.17 | 0.58 | 1.73 | 33.63 | 34.23 | 32.97 | 391462 |
| 1741303800 | 33.59 | -1.68 | -4.76 | 34.11 | 34.5762 | 33.47 | 375028 |
| 1741217400 | 35.27 | 0.59 | 1.70 | 34.85 | 35.395 | 34.5 | 260282 |
| 1741131000 | 34.68 | 0.15 | 0.43 | 33.99 | 35.44 | 33.635 | 505818 |
| 1741044600 | 34.53 | -1.46 | -4.06 | 36.3 | 36.3 | 34.2 | 443639 |
| 1740785400 | 35.99 | -0.02 | -0.06 | 35.56 | 36.0857 | 35.15 | 246536 |
| 1740699000 | 36.01 | -1.67 | -4.43 | 38.04 | 38.04 | 35.93 | 525064 |
| 1740612600 | 37.68 | 0.75 | 2.03 | 37.75 | 38.199 | 37.45 | 289762 |
| 1740526200 | 36.93 | -0.88 | -2.33 | 37.52 | 37.52 | 36.5124 | 226310 |
| 1740439800 | 37.81 | -1.09 | -2.80 | 38.84 | 38.84 | 37.6209 | 266288 |
| 1740180600 | 38.9 | -1.49 | -3.69 | 40.54 | 40.54 | 38.815 | 266642 |
| 1740094200 | 40.39 | -0.6 | -1.46 | 40.66 | 40.66 | 39.7365 | 159897 |
| 1740007800 | 40.99 | -0.23 | -0.56 | 41.2 | 41.4552 | 40.6935 | 267724 |
| 1739921400 | 41.22 | 0.43 | 1.05 | 41.1 | 41.280867 | 40.82 | 369447 |
| 1739575800 | 40.79 | 0.24 | 0.59 | 40.53 | 40.79 | 40.31 | 243324 |
| 1739489400 | 40.55 | 0.5 | 1.25 | 40.16 | 40.56 | 39.93 | 218753 |
| 1739403000 | 40.05 | -0.14 | -0.35 | 39.72 | 40.17 | 39.62 | 361231 |
| 1739316600 | 40.19 | -0.54 | -1.33 | 40.32 | 40.55 | 40.0106 | 306612 |
| 1739230200 | 40.73 | 0.85 | 2.13 | 40.22 | 40.78 | 40.14 | 224042 |
| 1738971000 | 39.88 | -0.26 | -0.65 | 40.41 | 40.61 | 39.75 | 307100 |
| 1738884600 | 40.14 | 0.11 | 0.27 | 40.09 | 40.3282 | 39.75 | 168053 |
| 1738798200 | 40.03 | 0.54 | 1.37 | 39.48 | 40.04 | 39.3 | 258884 |
| 1738711800 | 39.49 | 1.09 | 2.84 | 39 | 39.5 | 38.905 | 264554 |
| 1738625400 | 38.4 | -0.47 | -1.21 | 37.84 | 38.6699 | 37.657 | 362146 |
| 1738366200 | 38.87 | -0.04 | -0.10 | 39.18 | 39.6375 | 38.79 | 283353 |
| 1738279800 | 38.91 | 0.8 | 2.10 | 38.7 | 39.03 | 38.59 | 256528 |
| 1738193400 | 38.11 | -0.01 | -0.03 | 38.28 | 38.3832 | 37.85 | 413549 |
| 1738107000 | 38.12 | 0.95 | 2.56 | 37.51 | 38.14 | 36.78 | 523068 |
| 1738020600 | 37.17 | -3.41 | -8.40 | 37.7 | 38.17 | 36.71 | 1056930 |
| 1737761400 | 40.58 | 0.09 | 0.22 | 40.98 | 40.98 | 40.4037 | 701486 |
| 1737675000 | 40.49 | 0 | 0.00 | 40.49 | 40.49 | 40.49 | 0 |
| 1737588600 | 40.49 | 0.81 | 2.04 | 40.37 | 40.629 | 40.2698 | 640937 |
| 1737502200 | 39.68 | 0.77 | 1.98 | 39.5 | 39.86 | 39.08 | 560725 |
| 1737156600 | 38.91 | 0.55 | 1.43 | 39.02 | 39.02 | 38.66 | 152600 |
| 1737070200 | 38.36 | 0.23 | 0.60 | 38.45 | 38.729 | 38.2493 | 272128 |
| 1736983800 | 38.13 | 0.63 | 1.68 | 38.22 | 38.3498 | 37.91 | 193506 |
| 1736897400 | 37.5 | 0.17 | 0.46 | 37.54 | 37.83 | 37.2336 | 138214 |
| 1736811000 | 37.33 | -0.48 | -1.27 | 37.14 | 37.34 | 36.7501 | 215134 |
| 1736551800 | 37.81 | -0.22 | -0.58 | 37.7 | 38.085 | 37.465 | 511165 |
| 1736379000 | 38.03 | -0.23 | -0.60 | 38.23 | 38.2315 | 37.6 | 288418 |
| 1736292600 | 38.26 | -0.83 | -2.12 | 39.31 | 39.31 | 38.05 | 186978 |
| 1736206200 | 39.09 | 0.93 | 2.44 | 38.95 | 39.38 | 38.89 | 298406 |
| 1735947000 | 38.16 | 0.94 | 2.53 | 37.47 | 38.18 | 37.46 | 135834 |
| 1735860600 | 37.22 | 0.15 | 0.40 | 37.24 | 37.64 | 36.91 | 126153 |
| 1735687800 | 37.07 | -0.27 | -0.72 | 37.34 | 37.4577 | 36.93 | 85673 |
| 1735601400 | 37.34 | -0.55 | -1.45 | 37.25 | 37.6 | 36.925 | 156292 |
| 1735342200 | 37.89 | -0.49 | -1.28 | 38.19 | 38.22 | 37.5 | 117864 |
| 1735255800 | 38.38 | 0.02 | 0.05 | 38.36 | 38.53 | 38.02 | 220044 |
| 1735077840 | 38.36 | 0.33 | 0.87 | 38.15 | 38.41 | 38.105 | 75234 |
| 1734996600 | 38.03 | 0.4 | 1.06 | 37.84 | 38.06 | 37.58 | 582045 |
| 1734737400 | 37.63 | 0.42 | 1.13 | 36.84 | 38.0585 | 36.79 | 386669 |
| 1734651000 | 37.21 | 0.2 | 0.54 | 37.7 | 37.86 | 37.1501 | 165673 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
