ARK Israel Innovative Technology ETF (IZRL)
BATS: IZRL · Real-Time Price · USD
28.96
-0.34 (-1.16%)
At close: Mar 9, 2026, 4:00 PM EDT
28.96
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
IZRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.47 | 29.15 | 28.47 | 29.15 | 29.15 | -0.51% | 5,234 |
| Mar 6, 2026 | 28.98 | 29.41 | 28.98 | 29.30 | 29.30 | -0.27% | 6,331 |
| Mar 5, 2026 | 29.43 | 29.90 | 29.01 | 29.38 | 29.38 | 1.63% | 33,059 |
| Mar 4, 2026 | 28.81 | 28.98 | 28.54 | 28.91 | 28.91 | 2.19% | 5,174 |
| Mar 3, 2026 | 28.55 | 28.55 | 27.63 | 28.29 | 28.29 | -0.70% | 122,607 |
| Mar 2, 2026 | 27.44 | 28.50 | 27.44 | 28.49 | 28.49 | 4.21% | 44,332 |
| Feb 27, 2026 | 27.24 | 27.37 | 27.09 | 27.34 | 27.34 | -0.98% | 1,408 |
| 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 |
| Jan 21, 2026 | 30.83 | 30.83 | 30.23 | 30.60 | 30.60 | -0.23% | 27,933 |
| Jan 20, 2026 | 30.77 | 31.28 | 30.50 | 30.67 | 30.67 | -1.78% | 33,410 |
| Jan 16, 2026 | 31.61 | 31.64 | 31.18 | 31.23 | 31.23 | -0.46% | 13,951 |
| Jan 15, 2026 | 31.40 | 31.72 | 31.37 | 31.37 | 31.37 | 0.10% | 21,623 |
| Jan 14, 2026 | 31.85 | 31.85 | 31.05 | 31.34 | 31.34 | -0.70% | 37,320 |
| Jan 13, 2026 | 31.97 | 31.98 | 31.40 | 31.56 | 31.56 | -1.25% | 53,796 |
| Jan 12, 2026 | 31.66 | 31.97 | 31.51 | 31.96 | 31.96 | 0.60% | 34,379 |
| Jan 9, 2026 | 31.63 | 31.78 | 31.37 | 31.77 | 31.77 | 1.32% | 36,727 |
| Jan 8, 2026 | 31.54 | 31.54 | 31.19 | 31.36 | 31.36 | -0.16% | 24,952 |
| Jan 7, 2026 | 31.68 | 31.78 | 31.20 | 31.41 | 31.41 | 0.08% | 28,457 |
| Jan 6, 2026 | 31.17 | 31.60 | 31.02 | 31.38 | 31.38 | 1.23% | 24,037 |
| Jan 5, 2026 | 30.89 | 31.12 | 30.68 | 31.00 | 31.00 | 3.20% | 40,620 |
| Jan 2, 2026 | 30.64 | 30.64 | 29.95 | 30.04 | 30.04 | 0.50% | 19,502 |
| Dec 31, 2025 | 30.08 | 30.08 | 29.70 | 29.89 | 29.89 | -0.23% | 8,905 |
| Dec 30, 2025 | 30.05 | 30.21 | 29.53 | 29.96 | 29.96 | 0.91% | 10,264 |
| Dec 29, 2025 | 29.70 | 30.12 | 29.56 | 29.69 | 29.69 | -0.05% | 45,281 |
| Dec 26, 2025 | 29.75 | 29.91 | 29.53 | 29.71 | 29.71 | -3.60% | 39,582 |
| Dec 24, 2025 | 30.63 | 30.82 | 30.54 | 30.82 | 30.04 | 1.70% | 5,916 |