ARK Israel Innovative Technology ETF (IZRL)
BATS: IZRL · Real-Time Price · USD
27.10
-0.43 (-1.58%)
At close: Aug 1, 2025, 4:00 PM
27.10
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
DISH Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.16 | 27.25 | 26.66 | 27.10 | 27.10 | -1.58% | 13,586 |
| Jul 31, 2025 | 27.63 | 27.94 | 27.40 | 27.54 | 27.54 | -0.70% | 15,423 |
| Jul 30, 2025 | 27.88 | 28.11 | 27.73 | 27.73 | 27.73 | -0.93% | 14,850 |
| Jul 29, 2025 | 28.23 | 28.32 | 27.82 | 27.99 | 27.99 | -0.64% | 14,586 |
| Jul 28, 2025 | 28.40 | 28.47 | 28.16 | 28.17 | 28.17 | -0.81% | 15,924 |
| Jul 25, 2025 | 28.30 | 28.50 | 28.06 | 28.40 | 28.40 | 0.18% | 9,641 |
| Jul 24, 2025 | 28.91 | 28.91 | 28.35 | 28.35 | 28.35 | -2.07% | 19,870 |
| Jul 23, 2025 | 28.37 | 28.95 | 28.37 | 28.95 | 28.95 | 2.33% | 24,406 |
| Jul 22, 2025 | 28.26 | 28.42 | 28.15 | 28.29 | 28.29 | -0.04% | 10,026 |
| Jul 21, 2025 | 27.85 | 28.48 | 27.85 | 28.30 | 28.30 | 1.65% | 29,804 |
| Jul 18, 2025 | 28.33 | 28.33 | 27.66 | 27.84 | 27.84 | -0.11% | 33,960 |
| Jul 17, 2025 | 27.11 | 28.00 | 26.97 | 27.87 | 27.87 | 1.79% | 21,386 |
| Jul 16, 2025 | 27.14 | 27.50 | 27.08 | 27.38 | 27.38 | 0.50% | 16,072 |
| Jul 15, 2025 | 27.84 | 27.84 | 27.16 | 27.25 | 27.25 | -0.38% | 11,666 |
| Jul 14, 2025 | 27.47 | 27.51 | 27.16 | 27.35 | 27.35 | -1.58% | 21,686 |
| Jul 11, 2025 | 28.18 | 28.20 | 27.63 | 27.79 | 27.79 | -1.47% | 18,697 |
| Jul 10, 2025 | 28.25 | 28.36 | 28.05 | 28.21 | 28.21 | -0.19% | 12,922 |
| Jul 9, 2025 | 27.77 | 28.44 | 27.77 | 28.26 | 28.26 | 1.91% | 27,244 |
| Jul 8, 2025 | 27.92 | 27.92 | 27.51 | 27.73 | 27.73 | -0.56% | 11,643 |
| Jul 7, 2025 | 28.00 | 28.19 | 27.75 | 27.89 | 27.89 | - | 35,812 |
| Jul 3, 2025 | 28.00 | 28.00 | 27.61 | 27.89 | 27.89 | 1.26% | 21,820 |
| Jul 2, 2025 | 27.11 | 27.57 | 27.07 | 27.54 | 27.54 | 1.12% | 30,873 |
| Jul 1, 2025 | 27.44 | 27.48 | 26.93 | 27.24 | 27.24 | 0.24% | 20,861 |
| Jun 30, 2025 | 27.00 | 27.34 | 26.71 | 27.17 | 27.17 | 1.86% | 39,973 |
| Jun 27, 2025 | 26.69 | 26.84 | 26.47 | 26.68 | 26.68 | 0.09% | 17,286 |
| Jun 26, 2025 | 26.68 | 26.68 | 26.33 | 26.65 | 26.65 | 0.78% | 19,566 |
| Jun 25, 2025 | 26.50 | 26.61 | 26.23 | 26.45 | 26.45 | 0.26% | 25,284 |
| Jun 24, 2025 | 25.87 | 26.49 | 25.82 | 26.38 | 26.38 | 4.10% | 41,443 |
| Jun 23, 2025 | 25.32 | 25.46 | 25.00 | 25.34 | 25.34 | 0.89% | 23,239 |
| Jun 20, 2025 | 25.49 | 25.49 | 25.02 | 25.12 | 25.12 | 0.08% | 26,251 |
| Jun 18, 2025 | 25.28 | 25.34 | 24.85 | 25.10 | 25.10 | 0.14% | 20,888 |
| Jun 17, 2025 | 25.23 | 25.29 | 24.95 | 25.06 | 25.06 | -0.14% | 17,713 |
| Jun 16, 2025 | 24.25 | 25.28 | 24.25 | 25.10 | 25.10 | 3.48% | 18,028 |
| Jun 13, 2025 | 23.65 | 24.42 | 23.65 | 24.25 | 24.25 | -1.46% | 7,358 |
| Jun 12, 2025 | 24.72 | 24.72 | 24.38 | 24.61 | 24.61 | -0.06% | 13,099 |
| Jun 11, 2025 | 25.03 | 25.10 | 24.63 | 24.63 | 24.63 | -1.22% | 13,128 |
| Jun 10, 2025 | 24.80 | 25.09 | 24.51 | 24.93 | 24.93 | 0.33% | 7,615 |
| Jun 9, 2025 | 24.74 | 24.95 | 24.71 | 24.85 | 24.85 | -0.21% | 9,714 |
| Jun 6, 2025 | 24.90 | 24.98 | 24.75 | 24.90 | 24.90 | 1.01% | 5,844 |
| Jun 5, 2025 | 24.39 | 24.94 | 24.39 | 24.65 | 24.65 | -1.07% | 16,652 |
| Jun 4, 2025 | 24.65 | 24.93 | 24.34 | 24.92 | 24.92 | 1.31% | 13,793 |
| Jun 3, 2025 | 24.62 | 24.75 | 24.25 | 24.60 | 24.60 | 0.99% | 16,636 |
| Jun 2, 2025 | 23.94 | 24.50 | 23.94 | 24.35 | 24.35 | 0.57% | 2,916 |
| May 30, 2025 | 24.19 | 24.34 | 24.10 | 24.22 | 24.22 | -0.63% | 10,498 |
| May 29, 2025 | 24.21 | 24.46 | 23.87 | 24.37 | 24.37 | 0.20% | 9,694 |
| May 28, 2025 | 23.69 | 24.35 | 23.69 | 24.32 | 24.32 | 0.54% | 10,445 |
| May 27, 2025 | 23.52 | 24.44 | 23.52 | 24.19 | 24.19 | 3.11% | 15,930 |
| May 23, 2025 | 23.00 | 23.70 | 23.00 | 23.46 | 23.46 | -1.48% | 17,033 |
| May 22, 2025 | 23.01 | 23.86 | 23.01 | 23.81 | 23.81 | 0.98% | 8,968 |
| May 21, 2025 | 23.95 | 24.10 | 23.57 | 23.58 | 23.58 | -2.58% | 4,403 |