MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ARTY — iShares Future AI & Tech ETF
NYSE ArcaiShares Future AI & Tech ETF
$79.12
+0.80(+1.02%)
- O
- 78.80
- H
- 79.33
- L
- 77.85
- V
- 259.22K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$79.12
Period Return+173.11%
Period High$81.85
Period Low$28.56
Avg Daily Volume542.6K
Total Trading Days365
ARTY — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $78.80 | $79.33 | $77.85 | $79.12 | +$0.80 | +1.02% | 259,219 | $78.72 | $77.85 $79.33 |
| Sep 30, 2026 | $78.62 | $78.90 | $77.95 | $78.32 | $-0.05 | -0.06% | 293,795 | $78.30 | $77.95 $78.90 |
| Sep 29, 2026 | $78.40 | $79.24 | $77.98 | $78.37 | +$0.58 | +0.75% | 593,815 | $78.38 | $77.98 $79.24 |
| Sep 28, 2026 | $78.29 | $78.50 | $76.70 | $77.79 | $-1.53 | -1.93% | 318,408 | $77.70 | $76.70 $78.50 |
| Sep 25, 2026 | $79.23 | $79.74 | $78.65 | $79.32 | +$0.78 | +0.99% | 228,631 | $79.37 | $78.65 $79.74 |
| Sep 24, 2026 | $77.91 | $78.76 | $77.39 | $78.54 | $-0.13 | -0.17% | 449,035 | $78.07 | $77.39 $78.76 |
| Sep 23, 2026 | $79.49 | $79.62 | $78.36 | $78.67 | $-1.14 | -1.43% | 572,526 | $78.85 | $78.36 $79.62 |
| Sep 22, 2026 | $78.51 | $80.00 | $78.45 | $79.81 | +$1.24 | +1.58% | 786,999 | $79.47 | $78.45 $80.00 |
| Sep 21, 2026 | $77.30 | $78.69 | $77.05 | $78.57 | +$2.66 | +3.50% | 423,489 | $78.18 | $77.05 $78.69 |
| Sep 18, 2026 | $75.56 | $75.91 | $74.88 | $75.91 | +$0.82 | +1.09% | 387,786 | $75.33 | $74.88 $75.91 |
| Sep 17, 2026 | $74.31 | $75.27 | $74.31 | $75.09 | +$2.36 | +3.24% | 356,699 | $74.97 | $74.31 $75.27 |
| Sep 16, 2026 | $72.79 | $73.52 | $71.82 | $72.73 | +$0.75 | +1.04% | 377,711 | $73.05 | $71.82 $73.52 |
| Sep 15, 2026 | $72.55 | $72.88 | $71.92 | $71.98 | $-0.62 | -0.85% | 335,288 | $72.27 | $71.92 $72.88 |
| Sep 14, 2026 | $72.36 | $73.24 | $71.88 | $72.60 | $-2.88 | -3.82% | 593,594 | $72.71 | $71.88 $73.24 |
| Sep 11, 2026 | $75.55 | $75.76 | $74.96 | $75.48 | +$1.02 | +1.37% | 239,668 | $75.49 | $74.96 $75.76 |
| Sep 10, 2026 | $74.85 | $75.53 | $74.43 | $74.46 | $-1.86 | -2.44% | 267,375 | $74.92 | $74.43 $75.53 |
| Sep 9, 2026 | $76.31 | $77.11 | $76.24 | $76.32 | $-0.41 | -0.53% | 327,407 | $76.60 | $76.24 $77.11 |
| Sep 8, 2026 | $76.75 | $77.46 | $76.35 | $76.73 | +$0.58 | +0.76% | 369,038 | $77.04 | $76.35 $77.46 |
| Sep 4, 2026 | $75.00 | $76.20 | $74.80 | $76.15 | +$1.78 | +2.39% | 1,228,354 | $75.84 | $74.80 $76.20 |
| Sep 3, 2026 | $73.12 | $74.60 | $72.49 | $74.37 | +$1.25 | +1.71% | 336,753 | $73.96 | $72.49 $74.60 |
| Sep 2, 2026 | $73.07 | $73.37 | $72.66 | $73.12 | $-0.08 | -0.11% | 260,879 | $73.00 | $72.66 $73.37 |
| Sep 1, 2026 | $73.62 | $74.04 | $72.73 | $73.20 | $-1.23 | -1.65% | 265,272 | $73.31 | $72.73 $74.04 |
| Aug 31, 2026 | $74.28 | $74.70 | $74.06 | $74.43 | $-0.14 | -0.19% | 244,507 | $74.32 | $74.06 $74.70 |
| Aug 28, 2026 | $75.61 | $76.04 | $74.40 | $74.57 | $-1.16 | -1.53% | 329,148 | $74.99 | $74.40 $76.04 |
| Aug 27, 2026 | $75.83 | $76.01 | $75.00 | $75.73 | +$0.96 | +1.28% | 364,583 | $75.55 | $75.00 $76.01 |
| Aug 26, 2026 | $74.14 | $74.95 | $74.12 | $74.77 | +$0.70 | +0.95% | 331,909 | $74.66 | $74.12 $74.95 |
| Aug 25, 2026 | $73.52 | $74.35 | $73.47 | $74.07 | +$1.75 | +2.42% | 494,507 | $73.89 | $73.47 $74.35 |
| Aug 24, 2026 | $73.25 | $73.25 | $71.60 | $72.32 | $-1.85 | -2.49% | 526,756 | $72.34 | $71.60 $73.25 |
| Aug 21, 2026 | $74.75 | $74.76 | $73.54 | $74.17 | +$0.24 | +0.32% | 367,518 | $74.10 | $73.54 $74.76 |
| Aug 20, 2026 | $73.69 | $74.45 | $73.35 | $73.93 | +$0.35 | +0.48% | 509,824 | $73.87 | $73.35 $74.45 |