ARK Israel Innovative Technology ETF (IZRL)
BATS: IZRL · Real-Time Price · USD
30.04
+0.49 (1.66%)
At close: Jun 8, 2026, 4:00 PM EDT
30.04
0.00 (0.00%)
After-hours: Jun 8, 2026, 8:00 PM EDT
IZRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 30.48 | 30.48 | 29.93 | 30.04 | 30.04 | 1.66% | 27,972 |
| Jun 5, 2026 | 31.39 | 31.39 | 29.55 | 29.55 | 29.55 | -5.47% | 1,713 |
| Jun 4, 2026 | 30.56 | 31.52 | 30.56 | 31.26 | 31.26 | 0.48% | 1,702 |
| Jun 3, 2026 | 31.37 | 31.57 | 31.10 | 31.11 | 31.11 | -2.54% | 3,101 |
| Jun 2, 2026 | 32.26 | 32.26 | 31.44 | 31.92 | 31.92 | -1.85% | 24,883 |
| Jun 1, 2026 | 32.08 | 32.52 | 32.08 | 32.52 | 32.52 | -0.61% | 7,470 |
| May 29, 2026 | 32.26 | 32.76 | 32.26 | 32.72 | 32.72 | 1.49% | 17,914 |
| May 28, 2026 | 31.33 | 32.24 | 31.33 | 32.24 | 32.24 | 2.23% | 29,100 |
| May 27, 2026 | 31.87 | 31.87 | 31.50 | 31.54 | 31.54 | -0.46% | 7,865 |
| May 26, 2026 | 31.50 | 31.72 | 31.24 | 31.68 | 31.68 | 1.73% | 24,303 |
| May 22, 2026 | 30.62 | 31.29 | 30.62 | 31.14 | 31.14 | 1.40% | 16,783 |
| May 21, 2026 | 30.75 | 30.85 | 30.44 | 30.71 | 30.71 | -0.10% | 6,347 |
| May 20, 2026 | 30.24 | 30.77 | 30.11 | 30.74 | 30.74 | 1.52% | 5,095 |
| May 19, 2026 | 30.64 | 30.64 | 29.98 | 30.28 | 30.28 | 0.45% | 19,168 |
| May 18, 2026 | 30.37 | 30.37 | 29.72 | 30.15 | 30.15 | -0.05% | 5,028 |
| May 15, 2026 | 30.26 | 30.60 | 30.00 | 30.16 | 30.16 | -1.21% | 15,119 |
| May 14, 2026 | 30.23 | 30.63 | 30.14 | 30.53 | 30.53 | 0.31% | 12,368 |
| May 13, 2026 | 30.51 | 30.51 | 30.08 | 30.44 | 30.43 | -1.24% | 61,009 |
| May 12, 2026 | 30.97 | 31.23 | 30.32 | 30.82 | 30.82 | -1.47% | 15,666 |
| May 11, 2026 | 31.53 | 31.62 | 31.20 | 31.28 | 31.28 | -0.79% | 10,558 |
| May 8, 2026 | 31.22 | 31.74 | 31.19 | 31.53 | 31.53 | 1.43% | 15,704 |
| May 7, 2026 | 31.00 | 31.16 | 30.47 | 31.08 | 31.08 | 0.21% | 13,544 |
| May 6, 2026 | 31.05 | 31.06 | 30.84 | 31.02 | 31.02 | -0.06% | 11,738 |
| May 5, 2026 | 30.78 | 31.03 | 30.55 | 31.03 | 31.03 | 1.67% | 9,191 |
| May 4, 2026 | 30.54 | 31.04 | 30.50 | 30.53 | 30.53 | -0.41% | 24,259 |
| May 1, 2026 | 30.07 | 30.77 | 30.00 | 30.65 | 30.65 | 1.86% | 25,528 |
| Apr 30, 2026 | 29.37 | 30.25 | 29.37 | 30.09 | 30.09 | 2.56% | 15,961 |
| Apr 29, 2026 | 29.21 | 29.62 | 29.15 | 29.34 | 29.34 | -0.07% | 5,653 |
| Apr 28, 2026 | 29.50 | 29.57 | 29.20 | 29.36 | 29.36 | -0.96% | 21,758 |
| Apr 27, 2026 | 29.98 | 29.98 | 29.62 | 29.65 | 29.65 | 0.22% | 8,922 |
| Apr 24, 2026 | 29.00 | 29.60 | 29.00 | 29.58 | 29.58 | 0.92% | 18,286 |
| Apr 23, 2026 | 29.70 | 29.76 | 29.20 | 29.31 | 29.31 | -1.08% | 8,504 |
| Apr 22, 2026 | 29.54 | 29.94 | 29.54 | 29.63 | 29.63 | 0.30% | 15,919 |
| Apr 21, 2026 | 29.61 | 29.92 | 29.40 | 29.54 | 29.54 | -0.91% | 9,940 |
| Apr 20, 2026 | 29.51 | 29.89 | 29.44 | 29.81 | 29.81 | -0.60% | 13,895 |
| Apr 17, 2026 | 29.83 | 30.00 | 29.66 | 29.99 | 29.99 | 2.08% | 15,559 |
| Apr 16, 2026 | 29.66 | 29.66 | 29.04 | 29.38 | 29.38 | 0.31% | 14,661 |
| Apr 15, 2026 | 29.00 | 29.29 | 28.92 | 29.29 | 29.29 | 1.60% | 9,958 |
| Apr 14, 2026 | 28.46 | 29.00 | 28.46 | 28.83 | 28.83 | 1.94% | 10,713 |
| Apr 13, 2026 | 27.94 | 28.28 | 27.02 | 28.28 | 28.28 | 1.00% | 12,395 |
| Apr 10, 2026 | 28.31 | 28.47 | 28.00 | 28.00 | 28.00 | -0.99% | 10,949 |
| Apr 9, 2026 | 28.03 | 28.35 | 28.03 | 28.28 | 28.28 | -1.39% | 10,242 |
| Apr 8, 2026 | 28.81 | 29.09 | 28.39 | 28.68 | 28.68 | 3.65% | 15,011 |
| Apr 7, 2026 | 27.65 | 27.92 | 27.18 | 27.67 | 27.67 | -0.90% | 31,763 |
| Apr 6, 2026 | 28.10 | 28.11 | 27.68 | 27.92 | 27.92 | 1.64% | 12,300 |
| Apr 2, 2026 | 27.07 | 27.56 | 27.07 | 27.47 | 27.47 | 0.37% | 4,084 |
| Apr 1, 2026 | 27.69 | 27.81 | 27.00 | 27.37 | 27.37 | 1.67% | 35,972 |
| Mar 31, 2026 | 26.06 | 26.95 | 26.06 | 26.92 | 26.92 | 3.06% | 22,648 |
| Mar 30, 2026 | 26.66 | 26.66 | 25.96 | 26.12 | 26.12 | -1.47% | 19,574 |
| Mar 27, 2026 | 27.36 | 27.36 | 26.39 | 26.51 | 26.51 | -4.57% | 23,086 |