Skip to main content
ARK Israel Innovative Technology ETF (IZRL)
BATS: IZRL · Real-Time Price · USD
21.39
+0.38 (1.81%)
Nov 21, 2024, 12:30 PM EST - Market open

IZRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.9921.0120.8021.0121.011.32%7,246
Nov 19, 202420.5020.8120.4920.7420.740.24%7,000
Nov 18, 202420.6020.7720.5420.6920.691.25%5,221
Nov 15, 202420.7520.7520.2720.4320.43-2.32%7,653
Nov 14, 202421.0221.0220.8020.9220.92-0.83%4,222
Nov 13, 202420.7921.3120.6821.0921.091.98%30,414
Nov 12, 202420.9921.0220.6420.6820.68-1.73%9,800
Nov 11, 202420.6921.1320.6321.0521.052.01%28,080
Nov 8, 202420.7220.7920.6120.6320.63-1.06%12,906
Nov 7, 202420.6520.8520.6220.8520.851.12%8,507
Nov 6, 202420.3220.7320.3220.6220.621.88%15,874
Nov 5, 202420.0820.3120.0520.2420.241.61%4,655
Nov 4, 202420.1920.1919.9219.9219.92-2.06%7,407
Nov 1, 202420.2120.3720.1720.3420.341.04%5,834
Oct 31, 202420.4520.4520.0620.1320.13-2.09%4,646
Oct 30, 202420.2520.6220.1220.5620.561.58%14,037
Oct 29, 202420.2820.2820.0120.2420.24-0.30%4,164
Oct 28, 202419.9520.3019.9520.3020.303.68%9,455
Oct 25, 202419.7519.8319.5519.5819.58-0.86%4,130
Oct 24, 202419.6319.7519.5119.7519.751.23%11,166
Oct 23, 202419.7919.7919.5019.5119.51-2.30%5,536
Oct 22, 202419.7719.9719.7619.9719.970.50%8,775
Oct 21, 202419.9420.0819.8719.8719.87-0.90%6,673
Oct 18, 202420.0320.0819.8420.0520.050.86%5,596
Oct 17, 202419.9020.0119.8319.8819.88-0.10%14,342
Oct 16, 202419.7219.9019.5919.9019.901.48%289,518
Oct 15, 202419.5019.8319.5019.6119.610.15%15,605
Oct 14, 202419.6619.8019.5819.5819.58-1.36%10,238
Oct 11, 202419.1719.8519.1719.8519.852.43%12,177
Oct 10, 202419.1119.3819.0719.3819.380.36%5,910
Oct 9, 202419.4119.4119.2219.3119.31-0.10%6,265
Oct 8, 202419.0419.4219.0419.3319.330.20%4,754
Oct 7, 202419.2119.4819.2119.2919.29-1.27%10,481
Oct 4, 202419.3119.5619.2019.5419.541.82%9,097
Oct 3, 202419.4019.4019.1019.1919.19-1.29%7,707
Oct 2, 202419.2219.6319.0219.4419.441.09%12,501
Oct 1, 202419.9019.9019.2319.2319.23-2.93%14,229
Sep 30, 202419.8019.9119.7019.8119.810.23%8,335
Sep 27, 202419.8219.8819.7119.7719.770.20%2,960
Sep 26, 202419.8319.8519.6319.7319.731.08%21,297
Sep 25, 202419.5719.5719.4019.5219.520.72%4,804
Sep 24, 202419.5119.5119.2519.3819.380.86%8,647
Sep 23, 202418.2019.3118.2019.2119.21-0.26%10,049
Sep 20, 202419.2619.3919.0619.2619.26-0.47%7,416
Sep 19, 202419.3919.4619.2619.3519.350.62%5,558
Sep 18, 202419.3119.4719.0019.2319.230.39%7,204
Sep 17, 202419.2119.3619.0619.1619.16-0.70%7,917
Sep 16, 202419.1919.4519.1919.2919.29-0.92%5,605
Sep 13, 202419.3519.6819.3519.4719.470.21%3,670
Sep 12, 202419.2419.4319.1819.4319.430.78%2,251
Sep 11, 202418.9919.2818.7719.2819.281.90%5,601
Sep 10, 202418.9419.0018.8518.9218.92-0.05%4,545
Sep 9, 202419.0019.1718.8418.9318.93-0.74%3,540
Sep 6, 202419.4319.4319.0019.0719.07-1.35%7,308
Sep 5, 202419.3719.5019.3219.3319.33-0.64%3,541
Sep 4, 202419.4119.5019.3619.4619.460.37%2,341
Sep 3, 202419.9219.9219.2919.3819.38-3.32%4,088
Aug 30, 202420.0720.0719.8120.0520.051.62%5,483
Aug 29, 202419.8120.2319.7319.7319.73-0.19%9,272
Aug 28, 202419.9519.9619.6719.7719.77-0.67%6,607
Aug 27, 202419.7519.9619.7519.9019.90-0.23%3,121
Aug 26, 202419.9620.0219.7319.9519.950.10%10,910
Aug 23, 202419.8020.0019.8019.9319.930.91%5,699
Aug 22, 202419.9119.9219.6919.7519.75-0.28%6,571
Aug 21, 202419.7519.9819.7319.8019.80-0.18%7,745
Aug 20, 202419.8119.9319.7319.8419.84-0.05%10,080
Aug 19, 202419.8219.9419.7119.8519.850.68%12,017
Aug 16, 202419.5819.8319.4519.7119.710.36%16,628
Aug 15, 202419.5019.8519.3519.6419.642.40%19,396
Aug 14, 202419.4119.4119.0819.1819.18-0.26%12,438
Aug 13, 202419.1519.2619.1219.2319.231.64%4,427
Aug 12, 202419.1319.1318.8018.9218.92-1.20%17,546
Aug 9, 202419.2719.3019.1019.1519.150.26%7,569
Aug 8, 202418.9119.2118.8319.1019.102.91%18,113
Aug 7, 202418.9719.1618.5618.5618.560.98%11,771
Aug 6, 202418.4118.6418.3418.3818.381.21%17,482
Aug 5, 202418.3318.5317.9518.1618.16-3.04%32,251
Aug 2, 202419.0019.0018.5318.7318.73-2.04%17,277
Aug 1, 202419.6919.7119.0319.1219.12-4.73%11,122
Jul 31, 202419.7220.1219.7220.0720.072.49%8,523
Jul 30, 202419.8319.8319.4119.5819.58-1.24%9,653
Jul 29, 202420.0420.2219.8319.8319.83-2.08%7,537
Jul 26, 202420.2520.4020.1520.2520.250.90%6,030
Jul 25, 202420.0320.4019.9420.0720.07-1.16%10,795
Jul 24, 202420.4220.5720.2320.3120.31-2.05%4,762
Jul 23, 202420.6220.7420.4120.7320.731.39%7,578
Jul 22, 202420.3520.4820.2020.4520.450.68%3,011
Jul 19, 202420.3320.4420.2120.3120.31-0.89%5,624
Jul 18, 202420.6920.8620.4920.4920.49-1.01%1,958
Jul 17, 202420.7220.8920.5720.7020.70-1.84%8,339
Jul 16, 202420.7821.1120.7321.0921.091.29%11,322
Jul 15, 202420.5920.9020.5820.8220.820.82%17,932
Jul 12, 202420.3020.7020.3020.6520.652.08%9,690
Jul 11, 202420.1320.4520.1320.2320.230.21%13,292
Jul 10, 202420.2020.3620.0520.1920.19-0.06%5,964
Jul 9, 202420.3620.4220.0220.2020.20-0.10%41,346
Jul 8, 202420.0420.4320.0020.2220.221.40%22,553
Jul 5, 202420.0220.2019.9419.9419.940.23%10,575
Jul 3, 202419.8719.9919.6719.9019.901.66%4,540
Jul 2, 202419.6419.7519.5619.5719.570.05%10,045