ARK Israel Innovative Technology ETF (IZRL)
BATS: IZRL · Real-Time Price · USD
24.25
-0.36 (-1.46%)
At close: Jun 13, 2025, 4:00 PM
24.25
0.00 (0.00%)
After-hours: Jun 13, 2025, 4:10 PM EDT
IZRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 23.65 | 24.42 | 23.65 | 24.33 | - | -1.14% | 4,965 |
| Jun 12, 2025 | 24.72 | 24.72 | 24.38 | 24.61 | 24.61 | -0.06% | 13,099 |
| Jun 11, 2025 | 25.03 | 25.10 | 24.63 | 24.63 | 24.63 | -1.22% | 13,128 |
| Jun 10, 2025 | 24.80 | 25.09 | 24.51 | 24.93 | 24.93 | 0.33% | 7,615 |
| Jun 9, 2025 | 24.74 | 24.95 | 24.71 | 24.85 | 24.85 | -0.21% | 9,714 |
| Jun 6, 2025 | 24.90 | 24.98 | 24.75 | 24.90 | 24.90 | 1.01% | 5,844 |
| Jun 5, 2025 | 24.39 | 24.94 | 24.39 | 24.65 | 24.65 | -1.07% | 16,652 |
| Jun 4, 2025 | 24.65 | 24.93 | 24.34 | 24.92 | 24.92 | 1.31% | 13,793 |
| Jun 3, 2025 | 24.62 | 24.75 | 24.25 | 24.60 | 24.60 | 0.99% | 16,636 |
| Jun 2, 2025 | 23.94 | 24.50 | 23.94 | 24.35 | 24.35 | 0.57% | 2,916 |
| May 30, 2025 | 24.19 | 24.34 | 24.10 | 24.22 | 24.22 | -0.63% | 10,498 |
| May 29, 2025 | 24.21 | 24.46 | 23.87 | 24.37 | 24.37 | 0.20% | 9,694 |
| May 28, 2025 | 23.69 | 24.35 | 23.69 | 24.32 | 24.32 | 0.54% | 10,445 |
| May 27, 2025 | 23.52 | 24.44 | 23.52 | 24.19 | 24.19 | 3.11% | 15,930 |
| May 23, 2025 | 23.00 | 23.70 | 23.00 | 23.46 | 23.46 | -1.48% | 17,033 |
| May 22, 2025 | 23.01 | 23.86 | 23.01 | 23.81 | 23.81 | 0.98% | 8,968 |
| May 21, 2025 | 23.95 | 24.10 | 23.57 | 23.58 | 23.58 | -2.58% | 4,403 |
| May 20, 2025 | 23.86 | 24.36 | 23.86 | 24.21 | 24.21 | 0.06% | 7,448 |
| May 19, 2025 | 23.55 | 24.25 | 23.53 | 24.19 | 24.19 | 0.67% | 24,949 |
| May 16, 2025 | 23.89 | 24.05 | 23.86 | 24.03 | 24.03 | 0.88% | 5,211 |
| May 15, 2025 | 24.00 | 24.10 | 23.82 | 23.82 | 23.82 | -1.41% | 10,216 |
| May 14, 2025 | 23.49 | 24.50 | 23.49 | 24.16 | 24.16 | 0.25% | 33,634 |
| May 13, 2025 | 23.77 | 24.22 | 23.54 | 24.10 | 24.10 | 2.16% | 15,364 |
| May 12, 2025 | 23.44 | 23.91 | 23.43 | 23.59 | 23.59 | 0.58% | 11,472 |
| 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 |