Skip to main content
ARK Israel Innovative Technology ETF (IZRL)
BATS: IZRL · Real-Time Price · USD
24.14
-0.68 (-2.72%)
Feb 21, 2025, 3:49 PM EST - Market closed

IZRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.7424.8224.0424.1424.14-2.72%52,734
Feb 20, 202525.0025.0024.6124.8224.82-1.19%13,676
Feb 19, 202525.2725.2725.1225.1225.12-0.74%6,391
Feb 18, 202525.2525.4625.1725.3025.301.32%18,465
Feb 14, 202525.1625.1624.8524.9724.970.89%16,551
Feb 13, 202524.8625.0024.6824.7524.750.34%33,514
Feb 12, 202524.4324.7324.3824.6724.67-0.93%10,009
Feb 11, 202524.9825.1124.8524.9024.90-0.99%14,748
Feb 10, 202525.1925.3025.0125.1525.150.93%13,348
Feb 7, 202524.8525.2124.8524.9224.92-0.36%11,173
Feb 6, 202525.1525.1724.9725.0125.01-0.33%13,517
Feb 5, 202524.7825.0924.6525.0925.092.43%24,007
Feb 4, 202524.0324.5224.0324.5024.502.72%15,296
Feb 3, 202523.5023.9223.5023.8523.85-0.33%10,618
Jan 31, 202524.1824.2223.8223.9323.93-0.48%7,552
Jan 30, 202523.9724.1023.9124.0424.040.82%19,527
Jan 29, 202523.7223.9423.7223.8523.850.32%5,440
Jan 28, 202523.5323.7723.3823.7723.771.18%8,938
Jan 27, 202523.5623.7623.3823.4923.49-2.53%17,732
Jan 24, 202524.1424.3124.0624.1024.10-0.12%15,914
Jan 23, 202524.3124.4123.9324.1324.13-0.52%13,508
Jan 22, 202524.3924.4424.2224.2624.26-0.11%12,465
Jan 21, 202524.0624.3423.8524.2824.281.73%16,083
Jan 17, 202524.0024.0023.7123.8723.870.42%13,240
Jan 16, 202524.1724.1723.5323.7723.770.21%12,318
Jan 15, 202523.4023.8123.4023.7223.723.21%40,307
Jan 14, 202523.0023.0822.8522.9822.981.56%5,491
Jan 13, 202522.5222.6622.2022.6322.630.42%8,928
Jan 10, 202522.7922.8022.5222.5422.54-1.55%9,102
Jan 8, 202523.0523.0522.7822.8922.89-1.43%17,900
Jan 7, 202523.7423.7623.1723.2223.22-0.87%9,727
Jan 6, 202523.2723.6423.2723.4223.421.67%14,488
Jan 3, 202522.6023.0422.5223.0423.041.10%8,739
Jan 2, 202522.6522.9322.5522.7922.791.79%43,849
Dec 31, 202422.2922.5222.2722.3922.390.72%12,436
Dec 30, 202422.0722.3021.9122.2322.230.20%17,694
Dec 27, 202422.3222.3221.9122.1922.19-1.18%9,608
Dec 26, 202422.5322.5322.2522.4522.350.20%13,020
Dec 24, 202422.2322.4122.2322.4122.301.24%3,756
Dec 23, 202422.0922.1722.0622.1322.030.07%6,555
Dec 20, 202421.7922.2821.7922.1122.010.43%11,935
Dec 19, 202422.0722.2021.8722.0221.92-0.63%12,647
Dec 18, 202422.6522.9322.0922.1622.06-2.30%15,490
Dec 17, 202422.7922.7922.5622.6822.58-0.07%14,255
Dec 16, 202422.4022.7622.3822.7022.591.77%17,133
Dec 13, 202422.6522.6522.2122.3022.20-1.83%12,776
Dec 12, 202422.6522.8022.4422.7222.610.35%16,885
Dec 11, 202422.7322.7322.4422.6422.530.64%15,247
Dec 10, 202422.7722.7722.4722.4922.39-1.23%6,374
Dec 9, 202422.7922.9922.6822.7722.671.07%16,594
Dec 6, 202422.4022.6422.3722.5322.430.77%11,564
Dec 5, 202422.6122.6822.2922.3622.26-0.45%16,078
Dec 4, 202422.3122.6022.3022.4622.360.04%16,115
Dec 3, 202421.8922.4521.8222.4522.352.05%36,013
Dec 2, 202422.1122.3321.8022.0021.900.14%23,972
Nov 29, 202421.8922.1121.8921.9721.871.34%6,234
Nov 27, 202421.6722.0421.4621.6821.58-1.72%20,694
Nov 26, 202421.8922.0721.7522.0621.960.32%24,157
Nov 25, 202421.8322.0021.8321.9921.892.27%23,175
Nov 22, 202421.4421.6221.3521.5021.400.52%8,444
Nov 21, 202421.1321.5921.1321.3921.291.81%6,033
Nov 20, 202420.9921.0120.8021.0120.911.32%7,246
Nov 19, 202420.5020.8120.4920.7420.640.24%7,000
Nov 18, 202420.6020.7720.5420.6920.591.25%5,221
Nov 15, 202420.7520.7520.2720.4320.34-2.32%7,653
Nov 14, 202421.0221.0220.8020.9220.82-0.83%4,222
Nov 13, 202420.7921.3120.6821.0920.991.98%30,414
Nov 12, 202420.9921.0220.6420.6820.59-1.73%9,800
Nov 11, 202420.6921.1320.6321.0520.952.01%28,080
Nov 8, 202420.7220.7920.6120.6320.54-1.06%12,906
Nov 7, 202420.6520.8520.6220.8520.761.12%8,507
Nov 6, 202420.3220.7320.3220.6220.531.88%15,874
Nov 5, 202420.0820.3120.0520.2420.151.61%4,655
Nov 4, 202420.1920.1919.9219.9219.83-2.06%7,407
Nov 1, 202420.2120.3720.1720.3420.251.04%5,834
Oct 31, 202420.4520.4520.0620.1320.04-2.09%4,646
Oct 30, 202420.2520.6220.1220.5620.471.58%14,037
Oct 29, 202420.2820.2820.0120.2420.15-0.30%4,164
Oct 28, 202419.9520.3019.9520.3020.213.68%9,455
Oct 25, 202419.7519.8319.5519.5819.49-0.86%4,130
Oct 24, 202419.6319.7519.5119.7519.661.23%11,166
Oct 23, 202419.7919.7919.5019.5119.42-2.30%5,536
Oct 22, 202419.7719.9719.7619.9719.880.50%8,775
Oct 21, 202419.9420.0819.8719.8719.78-0.90%6,673
Oct 18, 202420.0320.0819.8420.0519.960.86%5,596
Oct 17, 202419.9020.0119.8319.8819.79-0.10%14,342
Oct 16, 202419.7219.9019.5919.9019.811.48%289,518
Oct 15, 202419.5019.8319.5019.6119.520.15%15,605
Oct 14, 202419.6619.8019.5819.5819.49-1.36%10,238
Oct 11, 202419.1719.8519.1719.8519.762.43%12,177
Oct 10, 202419.1119.3819.0719.3819.290.36%5,910
Oct 9, 202419.4119.4119.2219.3119.22-0.10%6,265
Oct 8, 202419.0419.4219.0419.3319.240.20%4,754
Oct 7, 202419.2119.4819.2119.2919.20-1.27%10,481
Oct 4, 202419.3119.5619.2019.5419.451.82%9,097
Oct 3, 202419.4019.4019.1019.1919.10-1.29%7,707
Oct 2, 202419.2219.6319.0219.4419.351.09%12,501
Oct 1, 202419.9019.9019.2319.2319.14-2.93%14,229
Sep 30, 202419.8019.9119.7019.8119.720.23%8,335
Sep 27, 202419.8219.8819.7119.7719.680.20%2,960