Skip to main content
ARK Israel Innovative Technology ETF (IZRL)
BATS: IZRL · Real-Time Price · USD
29.77
+0.14 (0.47%)
Dec 5, 2025, 4:00 PM EST - Market closed

IZRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.7529.8629.7329.7729.770.49%5,359
Dec 4, 202529.5029.7029.4029.6329.63-0.29%12,625
Dec 3, 202529.5629.7229.2429.7129.710.81%17,856
Dec 2, 202529.2629.6329.1929.4729.471.12%9,656
Dec 1, 202529.0929.2928.7829.1429.14-0.09%11,794
Nov 28, 202528.8029.2228.8029.1729.171.11%6,527
Nov 26, 202528.6328.8528.4828.8528.851.27%8,316
Nov 25, 202528.3928.6028.2628.4928.490.59%6,204
Nov 24, 202528.0028.4428.0028.3228.321.17%6,106
Nov 21, 202527.8628.1627.3227.9927.991.83%12,761
Nov 20, 202528.3228.5927.4927.4927.49-1.82%15,316
Nov 19, 202528.2228.5127.9228.0028.00-0.74%21,631
Nov 18, 202528.0928.5328.0428.2128.21-1.54%27,993
Nov 17, 202529.0529.1928.4728.6528.65-1.43%20,227
Nov 14, 202529.1029.4429.0329.0729.07-0.84%9,247
Nov 13, 202529.7129.7629.2229.3129.31-1.45%13,144
Nov 12, 202529.2329.9029.2329.7429.740.98%24,602
Nov 11, 202529.3129.4529.0929.4529.450.75%38,509
Nov 10, 202529.3729.3728.9529.2329.231.37%14,027
Nov 7, 202528.2028.8428.2028.8428.841.39%15,125
Nov 6, 202528.6828.9328.2928.4428.44-1.30%16,105
Nov 5, 202528.5628.9428.4928.8228.821.14%8,181
Nov 4, 202528.6129.0728.3928.4928.49-2.66%65,415
Nov 3, 202528.9629.4328.9629.2729.271.14%7,949
Oct 31, 202528.8029.0828.7728.9428.940.38%11,642
Oct 30, 202528.9929.2628.8328.8328.83-1.40%23,567
Oct 29, 202529.7329.7329.1229.2429.24-0.44%12,139
Oct 28, 202529.7529.7529.1129.3729.37-0.68%9,357
Oct 27, 202529.6829.6829.3129.5729.570.99%34,069
Oct 24, 202529.2729.3829.0229.2829.280.83%32,885
Oct 23, 202528.5729.1928.5729.0429.041.33%9,153
Oct 22, 202529.0029.0928.5628.6628.66-1.34%11,555
Oct 21, 202529.0529.2028.6929.0529.050.21%36,987
Oct 20, 202528.7829.1328.5128.9928.990.98%17,479
Oct 17, 202528.9329.1328.5028.7128.71-0.55%18,073
Oct 16, 202529.3529.4928.7828.8728.87-1.23%15,580
Oct 15, 202529.5829.5829.0829.2329.23-0.88%16,761
Oct 14, 202529.3029.5728.7529.4929.490.14%34,666
Oct 13, 202529.5929.5929.0229.4529.452.15%26,844
Oct 10, 202530.0030.0628.7028.8328.83-2.67%39,017
Oct 9, 202530.0030.0929.5329.6229.620.24%37,695
Oct 8, 202529.6229.6229.1429.5529.551.11%25,512
Oct 7, 202529.9029.9029.1029.2329.23-1.60%51,242
Oct 6, 202529.5329.7429.2829.7029.701.82%43,450
Oct 3, 202529.1729.2928.8929.1729.170.24%10,902
Oct 2, 202528.7329.1028.7129.1029.100.66%6,551
Oct 1, 202529.4529.4628.8028.9128.91-0.72%12,222
Sep 30, 202529.4329.4328.9129.1229.12-0.21%29,740
Sep 29, 202528.6029.1828.6029.1829.182.71%39,522
Sep 26, 202528.3528.4928.0828.4128.411.03%6,294
Sep 25, 202528.6828.6828.0328.1228.12-0.42%9,975
Sep 24, 202528.4828.6328.2428.2428.24-0.74%10,126
Sep 23, 202528.1128.7828.1128.4528.45-0.28%12,164
Sep 22, 202528.5128.8428.2828.5328.53-0.73%18,698
Sep 19, 202528.7128.7528.4628.7428.740.21%19,725
Sep 18, 202528.0428.8528.0428.6828.682.30%31,566
Sep 17, 202528.3528.4027.9528.0428.04-1.20%14,518
Sep 16, 202528.0728.3928.0128.3828.380.44%14,344
Sep 15, 202528.7628.7628.1228.2528.25-1.53%18,767
Sep 12, 202528.1828.8028.1828.6928.69-0.45%13,521
Sep 11, 202528.7028.8528.4728.8228.820.56%11,369
Sep 10, 202528.6328.7328.5028.6628.660.28%17,359
Sep 9, 202528.4328.5828.3428.5828.58-0.17%11,013
Sep 8, 202527.6128.7327.6128.6328.632.62%20,635
Sep 5, 202527.8028.2527.6927.9027.900.98%13,435
Sep 4, 202527.5327.7627.3327.6327.631.10%13,105
Sep 3, 202526.7527.5126.7527.3327.330.72%9,362
Sep 2, 202526.6727.2226.6727.1427.14-1.83%60,463
Aug 29, 202527.6427.7527.4327.6427.64-0.58%11,976
Aug 28, 202527.9927.9927.4927.8027.800.09%19,514
Aug 27, 202527.5027.8027.5027.7827.781.00%83,665
Aug 26, 202527.5627.5627.0527.5027.500.72%8,576
Aug 25, 202527.1827.6727.1827.3127.31-0.64%9,956
Aug 22, 202527.2027.5527.1227.4827.481.44%13,769
Aug 21, 202526.2127.2126.2127.0927.091.80%12,903
Aug 20, 202526.7226.8926.4326.6126.61-1.10%18,570
Aug 19, 202527.1227.3526.7426.9126.91-1.07%11,965
Aug 18, 202527.0927.2026.8427.2027.200.02%15,433
Aug 15, 202526.5327.1926.5327.1927.190.63%9,414
Aug 14, 202526.9227.0226.6827.0227.02-0.30%6,388
Aug 13, 202526.5827.1526.5827.1027.103.47%20,635
Aug 12, 202526.0526.3026.0026.1926.190.19%39,792
Aug 11, 202526.4926.6926.1426.1426.14-1.43%10,884
Aug 8, 202526.5026.9026.5026.5226.520.04%9,171
Aug 7, 202527.0027.1026.5126.5126.51-0.90%16,083
Aug 6, 202526.7626.9826.6726.7526.75-0.19%7,497
Aug 5, 202527.2627.2626.8026.8026.80-1.69%21,783
Aug 4, 202527.0027.4127.0027.2627.260.59%15,097
Aug 1, 202527.1627.2526.6627.1027.10-1.58%13,586
Jul 31, 202527.6327.9427.4027.5427.54-0.70%15,423
Jul 30, 202527.8828.1127.7327.7327.73-0.93%14,850
Jul 29, 202528.2328.3227.8227.9927.99-0.64%14,586
Jul 28, 202528.4028.4728.1628.1728.17-0.81%15,924
Jul 25, 202528.3028.5028.0628.4028.400.18%9,641
Jul 24, 202528.9128.9128.3528.3528.35-2.07%19,870
Jul 23, 202528.3728.9528.3728.9528.952.33%24,406
Jul 22, 202528.2628.4228.1528.2928.29-0.04%10,026
Jul 21, 202527.8528.4827.8528.3028.301.65%29,804
Jul 18, 202528.3328.3327.6627.8427.84-0.11%33,960
Jul 17, 202527.1128.0026.9727.8727.871.79%21,386