ARK Israel Innovative Technology ETF (IZRL) Historical Stock Data
19.70 ↑0.12 (0.61%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IZRL is up 0.03% a day on average. There have been 13 days where ARK Israel Innovative Technology ETF closed green and 17 days where IZRL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 19.46 | 19.70 | ↑$0.24 (1.23%) | 19.34 | 19.70 | 10.28K |
| 2024-04-29 | 19.40 | 19.58 | ↑$0.18 (0.93%) | 19.38 | 19.79 | 26.19K |
| 2024-04-26 | 19.23 | 19.33 | ↑$0.10 (0.53%) | 19.23 | 19.40 | 5.43K |
| 2024-04-25 | 19.00 | 19.14 | ↑$0.14 (0.73%) | 18.91 | 19.24 | 7.86K |
| 2024-04-23 | 18.87 | 19.27 | ↑$0.40 (2.12%) | 18.87 | 19.39 | 4.83K |
| 2024-04-19 | 18.96 | 18.81 | ↓$0.15 (-0.79%) | 18.68 | 19.02 | 9K |
| 2024-04-18 | 19.09 | 19.06 | ↓$0.04 (-0.18%) | 18.94 | 19.12 | 5.82K |
| 2024-04-17 | 19.18 | 18.98 | ↓$0.20 (-1.04%) | 18.85 | 19.18 | 8.80K |
| 2024-04-16 | 19.03 | 19.15 | ↑$0.12 (0.65%) | 19.02 | 19.23 | 7.67K |
| 2024-04-12 | 19.75 | 19.40 | ↓$0.35 (-1.77%) | 19.33 | 19.75 | 17.18K |
| 2024-04-11 | 19.94 | 19.92 | ↓$0.03 (-0.13%) | 19.71 | 19.94 | 10.17K |
| 2024-04-10 | 20.01 | 19.95 | ↓$0.07 (-0.32%) | 19.88 | 20.15 | 11.19K |
| 2024-04-09 | 20.47 | 20.43 | ↓$0.04 (-0.22%) | 20.30 | 20.55 | 8.92K |
| 2024-04-05 | 20.20 | 20.43 | ↑$0.23 (1.14%) | 20.17 | 20.43 | 16.24K |
| 2024-04-03 | 20.59 | 20.83 | ↑$0.24 (1.17%) | 20.46 | 20.92 | 13.80K |
| 2024-04-01 | 20.83 | 20.98 | ↑$0.15 (0.72%) | 20.80 | 21.00 | 311.32K |
| 2024-03-27 | 21.24 | 20.98 | ↓$0.26 (-1.23%) | 20.80 | 21.24 | 4.43K |
| 2024-03-26 | 21.01 | 20.90 | ↓$0.11 (-0.52%) | 20.88 | 21.10 | 5.59K |
| 2024-03-22 | 21.21 | 21.19 | ↓$0.02 (-0.11%) | 21.00 | 21.33 | 4.11K |
| 2024-03-15 | 20.66 | 20.52 | ↓$0.15 (-0.70%) | 20.26 | 20.66 | 108.96K |
| 2024-03-08 | 21.06 | 21.01 | ↓$0.05 (-0.24%) | 21.00 | 21.48 | 22.07K |
| 2024-03-07 | 21.10 | 21.09 | ↓$0.01 (-0.05%) | 20.97 | 21.25 | 17.20K |
| 2024-03-06 | 20.92 | 21.08 | ↑$0.16 (0.76%) | 20.92 | 21.32 | 13.62K |
| 2024-03-05 | 21.23 | 20.88 | ↓$0.35 (-1.65%) | 20.85 | 21.23 | 14.14K |
| 2024-03-04 | 21.39 | 21.33 | ↓$0.06 (-0.28%) | 21.31 | 21.64 | 19.57K |
| 2024-03-01 | 21.31 | 21.56 | ↑$0.25 (1.17%) | 21.29 | 21.75 | 16.38K |
| 2024-02-29 | 21.56 | 21.29 | ↓$0.27 (-1.23%) | 21.22 | 21.56 | 12.17K |
| 2024-02-28 | 21.01 | 21.11 | ↑$0.10 (0.48%) | 21.00 | 21.22 | 25.61K |
| 2024-02-27 | 21.00 | 21.21 | ↑$0.21 (1.00%) | 20.95 | 21.29 | 12.98K |
| 2024-02-23 | 20.89 | 20.65 | ↓$0.24 (-1.15%) | 20.44 | 20.89 | 27K |
Create an account or log in to view more rows.
$IZRL very nice
$IZRL said y’all dumb af
$IZRL This is just getting warmed up.
$IZRL what’s next bulls
$IZRL 50% chance this will go up or down. I am a professional guys.
$IZRL There is nothing wrong with a decent pullback
$IZRL diamond balls
$IZRL Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$IZRL wow you bulls are losers
$IZRL already bouncing back.