ARK Israel Innovative Technology ETF (IZRL)
BATS: IZRL · Real-Time Price · USD
24.11
+0.52 (2.21%)
May 13, 2025, 1:07 PM - Market open
IZRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.44 | 23.91 | 23.43 | 23.59 | 23.59 | 0.58% | 11,471 |
| May 9, 2025 | 23.80 | 23.80 | 23.36 | 23.46 | 23.46 | 0.02% | 5,577 |
| May 8, 2025 | 22.85 | 23.45 | 22.85 | 23.45 | 23.45 | 3.49% | 4,087 |
| May 7, 2025 | 22.88 | 22.88 | 22.66 | 22.66 | 22.66 | 0.80% | 4,339 |
| May 6, 2025 | 22.46 | 22.67 | 22.01 | 22.48 | 22.48 | -0.75% | 11,906 |
| May 5, 2025 | 22.50 | 22.87 | 22.50 | 22.65 | 22.65 | -0.74% | 8,402 |
| May 2, 2025 | 22.88 | 22.95 | 22.77 | 22.82 | 22.82 | 1.06% | 7,366 |
| May 1, 2025 | 22.30 | 22.75 | 22.30 | 22.58 | 22.58 | 2.68% | 24,468 |
| Apr 30, 2025 | 21.34 | 22.26 | 21.34 | 21.99 | 21.99 | -1.58% | 11,295 |
| Apr 29, 2025 | 21.47 | 22.53 | 21.47 | 22.34 | 22.34 | 0.31% | 13,624 |
| Apr 28, 2025 | 22.20 | 22.39 | 22.02 | 22.28 | 22.28 | -1.23% | 4,038 |
| Apr 25, 2025 | 22.42 | 22.55 | 22.36 | 22.55 | 22.55 | 1.37% | 4,501 |
| Apr 24, 2025 | 22.14 | 22.33 | 21.96 | 22.25 | 22.25 | 1.82% | 3,611 |
| Apr 23, 2025 | 21.96 | 22.08 | 21.85 | 21.85 | 21.85 | 2.75% | 4,680 |
| Apr 22, 2025 | 20.78 | 21.48 | 20.78 | 21.27 | 21.27 | 2.09% | 8,979 |
| Apr 21, 2025 | 21.19 | 21.19 | 20.70 | 20.83 | 20.83 | -3.09% | 5,907 |
| Apr 17, 2025 | 21.60 | 21.72 | 21.27 | 21.50 | 21.50 | 0.68% | 9,402 |
| Apr 16, 2025 | 21.64 | 21.64 | 21.15 | 21.35 | 21.35 | -1.43% | 6,755 |
| Apr 15, 2025 | 21.42 | 21.82 | 21.42 | 21.66 | 21.66 | 0.90% | 22,079 |
| Apr 14, 2025 | 21.43 | 21.61 | 21.16 | 21.47 | 21.47 | 1.63% | 6,162 |
| Apr 11, 2025 | 21.23 | 21.23 | 20.78 | 21.12 | 21.12 | 2.29% | 13,517 |
| Apr 10, 2025 | 20.56 | 21.03 | 20.42 | 20.65 | 20.65 | -3.00% | 4,684 |
| Apr 9, 2025 | 19.59 | 21.38 | 19.59 | 21.29 | 21.29 | 7.10% | 16,051 |
| Apr 8, 2025 | 20.79 | 20.79 | 19.88 | 19.88 | 19.88 | -0.89% | 4,324 |
| Apr 7, 2025 | 19.50 | 20.50 | 19.35 | 20.06 | 20.06 | -1.87% | 40,233 |
| Apr 4, 2025 | 21.30 | 21.30 | 20.05 | 20.44 | 20.44 | -4.13% | 35,005 |
| Apr 3, 2025 | 21.25 | 21.58 | 21.25 | 21.32 | 21.32 | -4.09% | 9,700 |
| Apr 2, 2025 | 22.00 | 22.24 | 22.00 | 22.23 | 22.23 | 2.34% | 4,358 |
| Apr 1, 2025 | 21.71 | 21.87 | 21.47 | 21.72 | 21.72 | 1.26% | 25,223 |
| Mar 31, 2025 | 21.28 | 21.51 | 21.01 | 21.45 | 21.45 | -1.61% | 14,359 |
| Mar 28, 2025 | 22.20 | 22.20 | 21.63 | 21.80 | 21.80 | -2.12% | 9,086 |
| Mar 27, 2025 | 22.25 | 22.37 | 22.19 | 22.27 | 22.27 | 0.14% | 8,294 |
| Mar 26, 2025 | 22.59 | 22.59 | 22.16 | 22.24 | 22.24 | -1.65% | 5,604 |
| Mar 25, 2025 | 22.71 | 22.83 | 22.58 | 22.61 | 22.61 | 0.63% | 8,759 |
| Mar 24, 2025 | 22.22 | 22.68 | 22.22 | 22.47 | 22.47 | 0.72% | 12,720 |
| Mar 21, 2025 | 22.22 | 22.36 | 22.19 | 22.31 | 22.31 | -0.65% | 2,021 |
| Mar 20, 2025 | 22.21 | 22.57 | 22.21 | 22.46 | 22.46 | -0.89% | 10,928 |
| Mar 19, 2025 | 22.25 | 22.77 | 22.25 | 22.66 | 22.66 | 0.30% | 8,273 |
| Mar 18, 2025 | 22.81 | 22.81 | 22.46 | 22.59 | 22.59 | -1.48% | 9,059 |
| Mar 17, 2025 | 22.70 | 23.00 | 22.70 | 22.93 | 22.93 | 1.42% | 20,226 |
| Mar 14, 2025 | 22.20 | 22.61 | 22.20 | 22.61 | 22.61 | 2.59% | 11,215 |
| Mar 13, 2025 | 22.21 | 22.24 | 22.04 | 22.04 | 22.04 | -1.50% | 13,363 |
| Mar 12, 2025 | 22.29 | 22.44 | 22.25 | 22.38 | 22.38 | 1.56% | 8,978 |
| Mar 11, 2025 | 21.71 | 22.15 | 21.67 | 22.03 | 22.03 | 1.46% | 13,056 |
| Mar 10, 2025 | 22.06 | 22.06 | 21.57 | 21.72 | 21.72 | -3.23% | 15,643 |
| Mar 7, 2025 | 22.15 | 22.44 | 21.78 | 22.44 | 22.44 | 1.13% | 25,392 |
| Mar 6, 2025 | 22.69 | 22.69 | 22.19 | 22.19 | 22.19 | -3.23% | 13,635 |
| Mar 5, 2025 | 22.38 | 22.93 | 22.25 | 22.93 | 22.93 | 2.30% | 14,582 |
| Mar 4, 2025 | 22.32 | 22.63 | 21.93 | 22.42 | 22.42 | -0.97% | 16,056 |
| Mar 3, 2025 | 23.25 | 23.34 | 22.53 | 22.64 | 22.64 | -1.54% | 19,670 |