Loading
Tools hub
Financial Calculators
Private, in-browser — no account required.
Recent
quick returnPopular searches
live pathsNYSEArca · ETFs · Historical Data
Daily ARTY open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Trend read
ARTY sits in the top 3% of its 52-week range. Stocks holding above the upper band of their range tend to attract trend-followers; the cleanest signal here is whether realised vol is rising with price (continuation) or compressing (consolidation).
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | $69.38 | $68.39 | $68.78 | +0.98% | 781,100 |
| 2026-05-21 | $68.24 | $66.64 | $68.11 | +2.67% | 1,176,400 |
| 2026-05-20 | $66.38 | $64.60 | $66.34 | +4.00% | 680,900 |
| 2026-05-19 | $64.70 | $61.95 | $63.79 | -1.05% | 789,300 |
| 2026-05-18 | $66.41 | $63.31 | $64.47 | -2.02% | 828,900 |
| 2026-05-15 | $66.78 | $65.29 | $65.80 | -4.04% | 704,600 |
| 2026-05-14 | $68.95 | $67.24 | $68.57 | +1.18% | 685,000 |
| 2026-05-13 | $68.12 | $66.33 | $67.77 | +1.27% | 578,100 |
| 2026-05-12 | $68.16 | $64.82 | $66.92 | -3.45% | 907,000 |
| 2026-05-11 | $69.78 | $68.43 | $69.31 | +1.36% | 920,800 |
| 2026-05-08 | $68.42 | $66.88 | $68.38 | +3.15% | 751,100 |
| 2026-05-07 | $68.00 | $65.85 | $66.29 | -2.28% | 1,891,200 |
| 2026-05-06 | $67.89 | $66.08 | $67.84 | +4.05% | 1,072,300 |
| 2026-05-05 | $65.49 | $64.17 | $65.20 | +2.74% | 991,300 |
| 2026-05-04 | $64.29 | $62.89 | $63.46 | +1.02% | 696,700 |
| 2026-05-01 | $63.17 | $61.65 | $62.82 | +1.42% | 1,138,400 |
| 2026-04-30 | $61.99 | $60.44 | $61.94 | +2.14% | 639,400 |
| 2026-04-29 | $60.73 | $60.00 | $60.64 | +1.35% | 355,000 |
| 2026-04-28 | $60.51 | $58.98 | $59.83 | -2.87% | 1,026,900 |
| 2026-04-27 | $62.04 | $60.67 | $61.60 | -0.77% | 1,117,800 |
| 2026-04-24 | $62.20 | $60.99 | $62.08 | +3.11% | 692,200 |
| 2026-04-23 | $61.23 | $59.27 | $60.21 | -1.75% | 659,700 |
| 2026-04-22 | $61.33 | $59.97 | $61.28 | +3.57% | 834,400 |
| 2026-04-21 | $60.01 | $59.00 | $59.17 | +0.32% | 837,900 |
| 2026-04-20 | $59.00 | $58.04 | $58.98 | +0.56% | 546,200 |
| 2026-04-17 | $58.83 | $58.15 | $58.65 | +1.73% | 626,300 |
| 2026-04-16 | $57.73 | $56.61 | $57.65 | +1.66% | 662,200 |
| 2026-04-15 | $56.72 | $55.87 | $56.71 | +0.80% | 555,000 |
| 2026-04-14 | $56.33 | $55.09 | $56.26 | +4.07% | 998,300 |
| 2026-04-13 | $54.09 | $52.21 | $54.06 | +3.40% | 458,000 |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The ARTY Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily ARTY bars by default; the underlying provider feed reaches back to iShares Future AI & Tech ETF's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.