ARK Israel Innovative Technology ETF (IZRL)
BATS: IZRL · Real-Time Price · USD
21.45
-0.35 (-1.61%)
Mar 31, 2025, 3:56 PM EDT - Market closed
IZRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 21.28 | 21.51 | 21.01 | 21.45 | 21.45 | -1.61% | 14,355 |
| 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 |
| Feb 28, 2025 | 23.00 | 23.02 | 22.68 | 22.99 | 22.99 | -0.39% | 8,804 |
| Feb 27, 2025 | 23.58 | 23.58 | 23.08 | 23.08 | 23.08 | -2.17% | 20,933 |
| Feb 26, 2025 | 23.60 | 23.92 | 23.50 | 23.59 | 23.59 | 0.24% | 10,419 |
| Feb 25, 2025 | 23.88 | 23.88 | 23.30 | 23.54 | 23.54 | -1.13% | 23,513 |
| Feb 24, 2025 | 24.19 | 24.19 | 23.59 | 23.81 | 23.81 | -1.39% | 19,210 |
| Feb 21, 2025 | 24.74 | 24.82 | 24.04 | 24.14 | 24.14 | -2.72% | 52,736 |
| Feb 20, 2025 | 25.00 | 25.00 | 24.61 | 24.82 | 24.82 | -1.19% | 13,676 |
| Feb 19, 2025 | 25.27 | 25.27 | 25.12 | 25.12 | 25.12 | -0.74% | 6,391 |
| Feb 18, 2025 | 25.25 | 25.46 | 25.17 | 25.30 | 25.30 | 1.32% | 18,465 |
| Feb 14, 2025 | 25.16 | 25.16 | 24.85 | 24.97 | 24.97 | 0.89% | 16,551 |
| Feb 13, 2025 | 24.86 | 25.00 | 24.68 | 24.75 | 24.75 | 0.34% | 33,514 |
| Feb 12, 2025 | 24.43 | 24.73 | 24.38 | 24.67 | 24.67 | -0.93% | 10,009 |
| Feb 11, 2025 | 24.98 | 25.11 | 24.85 | 24.90 | 24.90 | -0.99% | 14,748 |
| Feb 10, 2025 | 25.19 | 25.30 | 25.01 | 25.15 | 25.15 | 0.93% | 13,348 |
| Feb 7, 2025 | 24.85 | 25.21 | 24.85 | 24.92 | 24.92 | -0.36% | 11,173 |
| Feb 6, 2025 | 25.15 | 25.17 | 24.97 | 25.01 | 25.01 | -0.33% | 13,517 |
| Feb 5, 2025 | 24.78 | 25.09 | 24.65 | 25.09 | 25.09 | 2.43% | 24,007 |
| Feb 4, 2025 | 24.03 | 24.52 | 24.03 | 24.50 | 24.50 | 2.72% | 15,296 |
| Feb 3, 2025 | 23.50 | 23.92 | 23.50 | 23.85 | 23.85 | -0.33% | 10,618 |
| Jan 31, 2025 | 24.18 | 24.22 | 23.82 | 23.93 | 23.93 | -0.48% | 7,552 |
| Jan 30, 2025 | 23.97 | 24.10 | 23.91 | 24.04 | 24.04 | 0.82% | 19,527 |
| Jan 29, 2025 | 23.72 | 23.94 | 23.72 | 23.85 | 23.85 | 0.32% | 5,440 |
| Jan 28, 2025 | 23.53 | 23.77 | 23.38 | 23.77 | 23.77 | 1.18% | 8,938 |
| Jan 27, 2025 | 23.56 | 23.76 | 23.38 | 23.49 | 23.49 | -2.53% | 17,732 |
| Jan 24, 2025 | 24.14 | 24.31 | 24.06 | 24.10 | 24.10 | -0.12% | 15,914 |
| Jan 23, 2025 | 24.31 | 24.41 | 23.93 | 24.13 | 24.13 | -0.52% | 13,508 |
| Jan 22, 2025 | 24.39 | 24.44 | 24.22 | 24.26 | 24.26 | -0.11% | 12,465 |
| Jan 21, 2025 | 24.06 | 24.34 | 23.85 | 24.28 | 24.28 | 1.73% | 16,083 |
| Jan 17, 2025 | 24.00 | 24.00 | 23.71 | 23.87 | 23.87 | 0.42% | 13,240 |