Skip to main content
logo
ARK Israel Innovative Technology ETF (IZRL)
BATS: IZRL · Real-Time Price · USD
27.80
+0.02 (0.07%)
Aug 28, 2025, 4:00 PM - Market closed

IZRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202527.9927.9927.4927.8027.800.09%19,514
Aug 27, 202527.5027.8027.5027.7827.781.00%83,665
Aug 26, 202527.5627.5627.0527.5027.500.72%8,576
Aug 25, 202527.1827.6727.1827.3127.31-0.64%9,956
Aug 22, 202527.2027.5527.1227.4827.481.44%13,769
Aug 21, 202526.2127.2126.2127.0927.091.80%12,903
Aug 20, 202526.7226.8926.4326.6126.61-1.10%18,570
Aug 19, 202527.1227.3526.7426.9126.91-1.07%11,965
Aug 18, 202527.0927.2026.8427.2027.200.02%15,433
Aug 15, 202526.5327.1926.5327.1927.190.63%9,414
Aug 14, 202526.9227.0226.6827.0227.02-0.30%6,388
Aug 13, 202526.5827.1526.5827.1027.103.47%20,635
Aug 12, 202526.0526.3026.0026.1926.190.19%39,792
Aug 11, 202526.4926.6926.1426.1426.14-1.43%10,884
Aug 8, 202526.5026.9026.5026.5226.520.04%9,171
Aug 7, 202527.0027.1026.5126.5126.51-0.90%16,083
Aug 6, 202526.7626.9826.6726.7526.75-0.19%7,497
Aug 5, 202527.2627.2626.8026.8026.80-1.69%21,783
Aug 4, 202527.0027.4127.0027.2627.260.59%15,097
Aug 1, 202527.1627.2526.6627.1027.10-1.58%13,586
Jul 31, 202527.6327.9427.4027.5427.54-0.70%15,423
Jul 30, 202527.8828.1127.7327.7327.73-0.93%14,850
Jul 29, 202528.2328.3227.8227.9927.99-0.64%14,586
Jul 28, 202528.4028.4728.1628.1728.17-0.81%15,924
Jul 25, 202528.3028.5028.0628.4028.400.18%9,641
Jul 24, 202528.9128.9128.3528.3528.35-2.07%19,870
Jul 23, 202528.3728.9528.3728.9528.952.33%24,406
Jul 22, 202528.2628.4228.1528.2928.29-0.04%10,026
Jul 21, 202527.8528.4827.8528.3028.301.65%29,804
Jul 18, 202528.3328.3327.6627.8427.84-0.11%33,960
Jul 17, 202527.1128.0026.9727.8727.871.79%21,386
Jul 16, 202527.1427.5027.0827.3827.380.50%16,072
Jul 15, 202527.8427.8427.1627.2527.25-0.38%11,666
Jul 14, 202527.4727.5127.1627.3527.35-1.58%21,686
Jul 11, 202528.1828.2027.6327.7927.79-1.47%18,697
Jul 10, 202528.2528.3628.0528.2128.21-0.19%12,922
Jul 9, 202527.7728.4427.7728.2628.261.91%27,244
Jul 8, 202527.9227.9227.5127.7327.73-0.56%11,643
Jul 7, 202528.0028.1927.7527.8927.89-35,812
Jul 3, 202528.0028.0027.6127.8927.891.26%21,820
Jul 2, 202527.1127.5727.0727.5427.541.12%30,873
Jul 1, 202527.4427.4826.9327.2427.240.24%20,861
Jun 30, 202527.0027.3426.7127.1727.171.86%39,973
Jun 27, 202526.6926.8426.4726.6826.680.09%17,286
Jun 26, 202526.6826.6826.3326.6526.650.78%19,566
Jun 25, 202526.5026.6126.2326.4526.450.26%25,284
Jun 24, 202525.8726.4925.8226.3826.384.10%41,443
Jun 23, 202525.3225.4625.0025.3425.340.89%23,239
Jun 20, 202525.4925.4925.0225.1225.120.08%26,251
Jun 18, 202525.2825.3424.8525.1025.100.14%20,888