ARK Israel Innovative Technology ETF (IZRL)
BATS: IZRL · Real-Time Price · USD
22.36
+0.11 (0.50%)
Apr 25, 2025, 11:14 AM EDT - Market open
IZRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |