ARK Israel Innovative Technology ETF (IZRL)
BATS: IZRL · Real-Time Price · USD
29.28
-0.05 (-0.16%)
At close: Sep 4, 2026, 4:00 PM EDT
29.28
0.00 (0.00%)
After-hours: Sep 4, 2026, 4:10 PM EDT
IZRL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 29.40 | 29.40 | 29.12 | 29.36 | 29.36 | 0.10% | 90 |
| Sep 3, 2026 | 29.26 | 29.33 | 29.09 | 29.33 | 29.33 | 0.29% | 19,768 |
| Sep 2, 2026 | 29.40 | 29.40 | 29.03 | 29.25 | 29.24 | 0.84% | 7,151 |
| 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 |
| Aug 12, 2026 | 29.61 | 29.78 | 29.50 | 29.65 | 29.65 | 0.71% | 9,459 |
| Aug 11, 2026 | 29.14 | 29.58 | 29.09 | 29.44 | 29.44 | -1.10% | 11,676 |
| Aug 10, 2026 | 29.51 | 29.85 | 29.51 | 29.77 | 29.77 | -0.63% | 12,706 |
| Aug 7, 2026 | 30.00 | 30.15 | 29.88 | 29.96 | 29.96 | 0.19% | 5,396 |
| Aug 6, 2026 | 29.94 | 30.15 | 29.77 | 29.90 | 29.90 | -1.08% | 6,957 |
| Aug 5, 2026 | 30.99 | 30.99 | 30.22 | 30.23 | 30.23 | -1.06% | 7,843 |
| Aug 4, 2026 | 29.72 | 30.72 | 29.72 | 30.56 | 30.56 | 2.48% | 27,023 |
| Aug 3, 2026 | 29.87 | 29.87 | 29.49 | 29.82 | 29.82 | 1.60% | 14,331 |
| Jul 31, 2026 | 29.10 | 29.39 | 29.10 | 29.35 | 29.35 | 0.64% | 3,563 |
| Jul 30, 2026 | 29.01 | 29.16 | 28.94 | 29.16 | 29.16 | 0.33% | 6,662 |
| Jul 29, 2026 | 29.50 | 29.79 | 29.04 | 29.07 | 29.07 | -2.23% | 11,965 |
| Jul 28, 2026 | 29.73 | 29.80 | 29.49 | 29.73 | 29.73 | -0.83% | 9,722 |
| Jul 27, 2026 | 29.63 | 30.02 | 29.63 | 29.98 | 29.98 | 0.70% | 19,669 |
| Jul 24, 2026 | 29.92 | 29.95 | 29.70 | 29.77 | 29.77 | 1.02% | 8,311 |
| Jul 23, 2026 | 29.45 | 29.74 | 29.44 | 29.47 | 29.47 | -1.41% | 5,634 |
| Jul 22, 2026 | 29.97 | 30.32 | 29.89 | 29.89 | 29.89 | -1.89% | 8,127 |
| Jul 21, 2026 | 30.82 | 30.82 | 30.38 | 30.47 | 30.47 | 1.31% | 6,120 |
| Jul 20, 2026 | 30.05 | 30.26 | 30.05 | 30.08 | 30.07 | -0.05% | 2,396 |
| Jul 17, 2026 | 29.33 | 30.20 | 29.33 | 30.09 | 30.09 | -0.62% | 5,357 |
| Jul 16, 2026 | 30.60 | 30.71 | 30.23 | 30.28 | 30.28 | -1.91% | 7,980 |
| Jul 15, 2026 | 30.90 | 30.95 | 30.75 | 30.87 | 30.87 | 0.87% | 5,124 |
| Jul 14, 2026 | 30.98 | 30.98 | 30.60 | 30.60 | 30.60 | 0.39% | 3,634 |
| Jul 13, 2026 | 30.02 | 30.54 | 30.02 | 30.48 | 30.48 | -0.41% | 3,431 |
| Jul 10, 2026 | 30.91 | 30.99 | 30.55 | 30.61 | 30.61 | -0.82% | 5,075 |
| Jul 9, 2026 | 30.20 | 31.05 | 30.20 | 30.86 | 30.86 | 1.47% | 12,303 |
| Jul 8, 2026 | 30.58 | 30.58 | 30.12 | 30.41 | 30.41 | -1.13% | 3,694 |
| Jul 7, 2026 | 31.26 | 31.26 | 30.63 | 30.76 | 30.76 | -2.17% | 9,762 |
| Jul 6, 2026 | 31.19 | 31.53 | 31.19 | 31.44 | 31.44 | 2.51% | 15,029 |
| Jul 2, 2026 | 31.40 | 31.48 | 30.61 | 30.67 | 30.67 | -0.55% | 8,727 |
| Jul 1, 2026 | 30.31 | 31.09 | 30.31 | 30.84 | 30.84 | 1.52% | 9,643 |
| Jun 30, 2026 | 29.24 | 30.39 | 29.24 | 30.38 | 30.38 | 1.90% | 15,777 |
| Jun 29, 2026 | 29.08 | 29.83 | 29.08 | 29.81 | 29.81 | 2.26% | 14,982 |
| Jun 26, 2026 | 28.88 | 29.15 | 27.59 | 29.15 | 29.15 | 1.08% | 8,134 |