ARK Israel Innovative Technology ETF (IZRL)
BATS: IZRL · Real-Time Price · USD
28.07
-0.42 (-1.46%)
At close: Oct 22, 2026, 4:00 PM EDT
28.14
+0.07 (0.23%)
After-hours: Oct 22, 2026, 8:00 PM EDT
IZRL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 28.25 | 28.36 | 28.07 | 28.08 | 28.08 | -1.46% | 16,178 |
| Oct 21, 2026 | 28.29 | 28.56 | 28.29 | 28.49 | 28.49 | 0.48% | 2,710 |
| Oct 20, 2026 | 28.29 | 28.47 | 28.25 | 28.36 | 28.36 | 1.41% | 12,130 |
| Oct 19, 2026 | 27.63 | 28.39 | 27.05 | 27.96 | 27.96 | 1.67% | 11,090 |
| Oct 16, 2026 | 28.25 | 28.37 | 27.43 | 27.50 | 27.50 | -2.14% | 5,697 |
| Oct 15, 2026 | 27.09 | 28.10 | 27.09 | 28.10 | 28.10 | 2.20% | 10,833 |
| Oct 14, 2026 | 28.01 | 28.01 | 27.49 | 27.50 | 27.50 | -1.87% | 4,637 |
| Oct 13, 2026 | 27.92 | 28.34 | 27.85 | 28.02 | 28.02 | 0.26% | 25,594 |
| Oct 12, 2026 | 28.29 | 28.36 | 27.95 | 27.95 | 27.95 | -1.44% | 5,515 |
| Oct 9, 2026 | 27.94 | 28.46 | 27.94 | 28.35 | 28.35 | 1.59% | 3,735 |
| Oct 8, 2026 | 28.13 | 28.13 | 27.80 | 27.91 | 27.91 | -0.06% | 5,209 |
| Oct 7, 2026 | 28.04 | 28.04 | 27.88 | 27.93 | 27.93 | -1.73% | 8,995 |
| Oct 6, 2026 | 28.82 | 28.90 | 28.42 | 28.42 | 28.42 | -1.63% | 14,965 |
| Oct 5, 2026 | 28.74 | 28.90 | 28.59 | 28.89 | 28.89 | 0.30% | 6,566 |
| Oct 2, 2026 | 28.41 | 29.28 | 28.40 | 28.80 | 28.80 | 0.87% | 14,820 |
| Oct 1, 2026 | 28.62 | 28.76 | 28.48 | 28.56 | 28.56 | -0.02% | 5,688 |
| Sep 30, 2026 | 28.06 | 28.75 | 28.06 | 28.56 | 28.56 | 1.35% | 15,223 |
| Sep 29, 2026 | 27.61 | 28.40 | 27.61 | 28.18 | 28.18 | 0.07% | 9,068 |
| Sep 28, 2026 | 28.25 | 28.35 | 28.07 | 28.16 | 28.16 | -1.38% | 6,131 |
| Sep 25, 2026 | 28.84 | 28.84 | 28.43 | 28.56 | 28.56 | - | 6,350 |
| Sep 24, 2026 | 28.51 | 28.74 | 28.50 | 28.56 | 28.56 | -0.16% | 2,087 |
| Sep 23, 2026 | 29.09 | 29.35 | 28.60 | 28.60 | 28.60 | -2.26% | 4,196 |
| Sep 22, 2026 | 29.46 | 29.46 | 28.71 | 29.26 | 29.26 | 0.95% | 7,182 |
| Sep 21, 2026 | 28.32 | 29.07 | 28.32 | 28.99 | 28.99 | 1.88% | 3,681 |
| Sep 18, 2026 | 28.27 | 28.47 | 28.27 | 28.45 | 28.45 | -0.70% | 2,083 |
| Sep 17, 2026 | 28.61 | 28.80 | 28.61 | 28.65 | 28.65 | 1.29% | 8,670 |
| Sep 16, 2026 | 28.63 | 28.64 | 28.13 | 28.29 | 28.28 | -0.32% | 5,606 |
| Sep 15, 2026 | 28.21 | 28.53 | 28.21 | 28.38 | 28.38 | -1.46% | 6,627 |
| Sep 14, 2026 | 28.00 | 28.90 | 28.00 | 28.80 | 28.80 | 0.79% | 8,970 |
| Sep 11, 2026 | 28.35 | 28.65 | 28.35 | 28.57 | 28.57 | 1.30% | 6,894 |
| Sep 10, 2026 | 28.72 | 28.72 | 28.20 | 28.20 | 28.20 | -1.59% | 6,021 |
| Sep 9, 2026 | 28.70 | 28.85 | 28.55 | 28.66 | 28.66 | -0.83% | 4,461 |
| Sep 8, 2026 | 29.18 | 29.22 | 28.89 | 28.90 | 28.90 | -1.31% | 9,616 |
| Sep 4, 2026 | 29.18 | 29.29 | 29.18 | 29.29 | 29.28 | -0.16% | 1,996 |
| Sep 3, 2026 | 29.26 | 29.33 | 29.09 | 29.33 | 29.33 | 0.29% | 19,770 |
| Sep 2, 2026 | 29.40 | 29.40 | 29.03 | 29.25 | 29.24 | 0.84% | 7,152 |
| Sep 1, 2026 | 29.20 | 29.37 | 28.73 | 29.00 | 29.00 | -1.59% | 13,451 |
| Aug 31, 2026 | 29.00 | 29.47 | 29.00 | 29.47 | 29.47 | 0.20% | 4,476 |
| Aug 28, 2026 | 29.42 | 29.64 | 29.11 | 29.41 | 29.41 | -0.89% | 10,254 |
| Aug 27, 2026 | 29.28 | 29.78 | 29.28 | 29.68 | 29.68 | 1.70% | 7,083 |
| Aug 26, 2026 | 28.89 | 29.28 | 28.89 | 29.18 | 29.18 | -0.14% | 4,999 |
| Aug 25, 2026 | 28.80 | 29.22 | 28.80 | 29.22 | 29.22 | 1.21% | 22,727 |
| Aug 24, 2026 | 28.95 | 29.12 | 28.70 | 28.87 | 28.87 | -0.59% | 9,470 |
| Aug 21, 2026 | 28.81 | 29.10 | 28.81 | 29.04 | 29.04 | 0.87% | 13,946 |
| Aug 20, 2026 | 28.72 | 28.99 | 28.72 | 28.79 | 28.79 | -1.13% | 4,653 |
| Aug 19, 2026 | 28.94 | 29.27 | 28.94 | 29.12 | 29.12 | -0.10% | 6,528 |
| Aug 18, 2026 | 28.98 | 29.43 | 28.98 | 29.15 | 29.15 | -0.87% | 6,281 |
| Aug 17, 2026 | 30.00 | 30.00 | 29.15 | 29.41 | 29.40 | -1.92% | 10,254 |
| Aug 14, 2026 | 30.15 | 30.39 | 29.95 | 29.98 | 29.98 | -0.46% | 6,128 |
| Aug 13, 2026 | 29.94 | 30.15 | 29.87 | 30.12 | 30.12 | 1.58% | 26,921 |