ARK Israel Innovative Technology ETF (IZRL)
BATS: IZRL · Real-Time Price · USD
27.47
+0.10 (0.37%)
At close: Apr 2, 2026, 4:00 PM EDT
27.47
0.00 (0.00%)
After-hours: Apr 2, 2026, 8:00 PM EDT
IZRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 27.06 | 27.48 | 26.77 | 27.47 | 27.47 | 0.37% | 439 |
| Apr 1, 2026 | 27.69 | 27.81 | 27.00 | 27.37 | 27.37 | 1.67% | 35,972 |
| Mar 31, 2026 | 26.06 | 26.92 | 26.06 | 26.92 | 26.92 | 3.06% | 1,247 |
| Mar 30, 2026 | 26.66 | 26.66 | 25.96 | 26.12 | 26.12 | -1.47% | 19,574 |
| Mar 27, 2026 | 27.36 | 27.36 | 26.39 | 26.51 | 26.51 | -4.57% | 23,086 |
| Mar 26, 2026 | 27.90 | 27.99 | 27.69 | 27.78 | 27.78 | -0.22% | 10,584 |
| Mar 25, 2026 | 27.84 | 28.11 | 27.80 | 27.84 | 27.84 | 0.25% | 12,870 |
| Mar 24, 2026 | 28.28 | 28.28 | 27.60 | 27.77 | 27.77 | -1.80% | 8,753 |
| Mar 23, 2026 | 28.14 | 28.51 | 28.08 | 28.28 | 28.28 | 0.55% | 17,020 |
| Mar 20, 2026 | 28.79 | 28.79 | 28.04 | 28.13 | 28.13 | -1.59% | 11,827 |
| Mar 19, 2026 | 28.25 | 28.69 | 28.24 | 28.58 | 28.58 | 0.11% | 30,487 |
| Mar 18, 2026 | 28.85 | 28.92 | 28.46 | 28.55 | 28.55 | -0.63% | 12,181 |
| Mar 17, 2026 | 28.75 | 28.95 | 28.70 | 28.73 | 28.73 | 2.28% | 14,033 |
| Mar 16, 2026 | 28.00 | 28.35 | 28.00 | 28.09 | 28.09 | 0.86% | 30,363 |
| Mar 13, 2026 | 27.97 | 28.22 | 27.72 | 27.85 | 27.85 | 0.22% | 6,795 |
| Mar 12, 2026 | 28.30 | 28.35 | 27.72 | 27.79 | 27.79 | -1.59% | 25,969 |
| Mar 11, 2026 | 28.22 | 28.52 | 28.15 | 28.24 | 28.24 | -1.22% | 23,276 |
| Mar 10, 2026 | 28.72 | 28.75 | 28.49 | 28.59 | 28.59 | -1.28% | 14,797 |
| Mar 9, 2026 | 28.47 | 29.18 | 28.36 | 28.96 | 28.96 | -1.16% | 37,093 |
| Mar 6, 2026 | 28.98 | 29.41 | 28.98 | 29.30 | 29.30 | -0.27% | 45,489 |
| Mar 5, 2026 | 29.43 | 29.90 | 29.01 | 29.38 | 29.38 | 1.63% | 33,068 |
| Mar 4, 2026 | 28.81 | 29.00 | 28.56 | 28.91 | 28.91 | 2.19% | 54,757 |
| Mar 3, 2026 | 28.55 | 28.55 | 27.63 | 28.29 | 28.29 | -0.70% | 122,608 |
| Mar 2, 2026 | 27.44 | 28.50 | 27.44 | 28.49 | 28.49 | 4.21% | 44,510 |
| Feb 27, 2026 | 27.24 | 27.34 | 27.09 | 27.34 | 27.34 | -0.98% | 16,030 |
| Feb 26, 2026 | 27.70 | 27.89 | 27.28 | 27.61 | 27.61 | 0.69% | 7,944 |
| Feb 25, 2026 | 27.44 | 27.57 | 27.26 | 27.42 | 27.42 | -0.29% | 46,095 |
| Feb 24, 2026 | 27.37 | 27.85 | 27.15 | 27.50 | 27.50 | -0.65% | 60,948 |
| Feb 23, 2026 | 28.16 | 28.50 | 27.54 | 27.68 | 27.68 | -1.81% | 26,734 |
| Feb 20, 2026 | 27.78 | 28.67 | 27.78 | 28.19 | 28.19 | 0.18% | 11,146 |
| Feb 19, 2026 | 28.20 | 28.35 | 28.00 | 28.14 | 28.14 | -0.11% | 14,467 |
| Feb 18, 2026 | 28.23 | 28.59 | 27.82 | 28.17 | 28.17 | -0.42% | 29,372 |
| Feb 17, 2026 | 28.22 | 28.35 | 27.84 | 28.29 | 28.29 | -0.18% | 13,894 |
| Feb 13, 2026 | 28.50 | 28.63 | 28.34 | 28.34 | 28.34 | 1.07% | 8,557 |
| Feb 12, 2026 | 28.49 | 28.73 | 27.89 | 28.04 | 28.04 | -3.01% | 34,373 |
| Feb 11, 2026 | 29.89 | 29.89 | 28.69 | 28.91 | 28.91 | -2.68% | 22,429 |
| Feb 10, 2026 | 29.60 | 29.83 | 29.52 | 29.71 | 29.71 | 0.93% | 10,625 |
| Feb 9, 2026 | 29.37 | 29.55 | 29.01 | 29.43 | 29.43 | 1.20% | 14,610 |
| Feb 6, 2026 | 28.67 | 29.19 | 28.60 | 29.08 | 29.08 | 2.18% | 13,919 |
| Feb 5, 2026 | 28.79 | 29.13 | 28.46 | 28.46 | 28.46 | -2.55% | 21,631 |
| Feb 4, 2026 | 29.90 | 29.90 | 29.00 | 29.20 | 29.20 | -2.20% | 17,482 |
| Feb 3, 2026 | 30.61 | 30.70 | 29.76 | 29.86 | 29.86 | -2.48% | 24,364 |
| Feb 2, 2026 | 30.39 | 30.83 | 30.16 | 30.62 | 30.62 | 0.96% | 16,700 |
| Jan 30, 2026 | 30.50 | 30.85 | 30.26 | 30.33 | 30.33 | -2.35% | 18,333 |
| Jan 29, 2026 | 31.63 | 31.70 | 30.76 | 31.06 | 31.06 | -1.80% | 25,429 |
| Jan 28, 2026 | 32.00 | 32.00 | 31.52 | 31.63 | 31.63 | -0.69% | 27,681 |
| Jan 27, 2026 | 31.99 | 31.99 | 31.56 | 31.85 | 31.85 | 0.28% | 46,216 |
| Jan 26, 2026 | 31.36 | 31.88 | 31.36 | 31.76 | 31.76 | 1.28% | 21,308 |
| Jan 23, 2026 | 31.33 | 31.51 | 31.12 | 31.36 | 31.36 | 1.10% | 23,147 |
| Jan 22, 2026 | 30.77 | 31.25 | 30.77 | 31.02 | 31.02 | 1.37% | 52,868 |