Ark Israel Innovative Technology ETF (IZRL)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 0.963744837081 | 21.79 | 22.53 | 21.79 | 8779 | 22.27251499 | SP |
| 4 | 0.11 | 0.502512562814 | 21.89 | 22.99 | 21.79 | 13767 | 22.39876297 | SP |
| 12 | 2.71 | 14.0487299119 | 19.29 | 22.99 | 19.04 | 16306 | 20.88513909 | SP |
| 26 | 2.51 | 12.8783991791 | 19.49 | 22.99 | 17.95 | 12973 | 20.34386995 | SP |
| 52 | 2.65 | 13.6950904393 | 19.35 | 22.99 | 17.95 | 17954 | 20.12726078 | SP |
| 156 | -6.73 | -23.4249912983 | 28.73 | 29.1999 | 15.145 | 23130 | 20.39537524 | SP |
| 260 | -0.47 | -2.09167779261 | 22.47 | 38.77 | 14 | 50996 | 28.79632161 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 22.45 | 0.04 | 0.20 | 22.53 | 22.53 | 22.25 | 13020 |
| 1735077840 | 22.405 | 0.28 | 1.24 | 22.23 | 22.405 | 22.23 | 3756 |
| 1734996600 | 22.13 | 0.02 | 0.07 | 22.09 | 22.17 | 22.0601 | 6547 |
| 1734737400 | 22.1135 | 0.09 | 0.43 | 21.79 | 22.2839 | 21.79 | 11794 |
| 1734651000 | 22.019 | -0.14 | -0.63 | 22.07 | 22.2 | 21.87 | 12614 |
| 1734564600 | 22.159 | -0.52 | -2.30 | 22.65 | 22.9269 | 22.09 | 15484 |
| 1734478200 | 22.6802 | -0.01 | -0.07 | 22.79 | 22.79 | 22.56 | 14248 |
| 1734391800 | 22.695 | 0.4 | 1.77 | 22.4 | 22.76 | 22.3801 | 17077 |
| 1734132600 | 22.3 | -0.42 | -1.83 | 22.65 | 22.65 | 22.21 | 12772 |
| 1734046200 | 22.715 | 0.08 | 0.36 | 22.68 | 22.797 | 22.51 | 9149 |
| 1733959800 | 22.6345 | 0.14 | 0.64 | 22.73 | 22.73 | 22.44 | 15241 |
| 1733873400 | 22.4903 | -0.28 | -1.23 | 22.77 | 22.77 | 22.47 | 5318 |
| 1733787000 | 22.7711 | 0.24 | 1.07 | 22.79 | 22.99 | 22.68 | 16580 |
| 1733527800 | 22.5311 | 0.17 | 0.77 | 22.4 | 22.64 | 22.3701 | 11555 |
| 1733441400 | 22.3594 | -0.1 | -0.44 | 22.61 | 22.68 | 22.29 | 16073 |
| 1733355000 | 22.4586 | 0.01 | 0.04 | 22.31 | 22.602 | 22.3 | 16093 |
| 1733268600 | 22.45 | 0.45 | 2.05 | 21.89 | 22.45 | 21.87 | 35395 |
| 1733182200 | 22 | 0.03 | 0.14 | 22.11 | 22.33 | 21.8 | 22650 |
| 1732917840 | 21.97 | 0.29 | 1.34 | 21.89 | 22.1063 | 21.89 | 6200 |
| 1732750200 | 21.68 | -0.38 | -1.72 | 21.67 | 22.04 | 21.46 | 20652 |
| 1732663800 | 22.06 | 0.07 | 0.32 | 21.89 | 22.07 | 21.752 | 24138 |
| 1732577400 | 21.99 | 0.49 | 2.28 | 21.83 | 21.9999 | 21.83 | 23118 |
| 1732318200 | 21.5007 | 0.11 | 0.52 | 21.44 | 21.619 | 21.35 | 8371 |
| 1732231800 | 21.39 | 0.38 | 1.81 | 21.13 | 21.59 | 21.13 | 6031 |
| 1732145400 | 21.0094 | 0.27 | 1.32 | 20.86 | 21.0094 | 20.8022 | 7245 |
| 1732059000 | 20.735 | 0.05 | 0.24 | 20.5 | 20.81 | 20.49 | 6999 |
| 1731972600 | 20.6847 | 0.25 | 1.25 | 20.6 | 20.7672 | 20.54 | 5218 |
| 1731713400 | 20.43 | -0.49 | -2.32 | 20.75 | 20.75 | 20.2709 | 7570 |
| 1731627000 | 20.915 | -0.18 | -0.83 | 21.02 | 21.02 | 20.801 | 4162 |
| 1731540600 | 21.09 | 0.41 | 1.98 | 20.79 | 21.31 | 20.68 | 30308 |
| 1731454200 | 20.68 | -0.37 | -1.73 | 20.99 | 21.0188 | 20.6396 | 9745 |
| 1731367800 | 21.045 | 0.42 | 2.01 | 20.685 | 21.13 | 20.63 | 28002 |
| 1731108600 | 20.6296 | -0.22 | -1.06 | 20.72 | 20.79 | 20.61 | 12812 |
| 1731022200 | 20.85 | 0.23 | 1.12 | 20.65 | 20.85 | 20.6233 | 8448 |
| 1730935800 | 20.62 | 0.38 | 1.88 | 20.72 | 20.7287 | 20.424 | 15570 |
| 1730849400 | 20.24 | 0.32 | 1.61 | 20.08 | 20.31 | 20 | 4654 |
| 1730763000 | 19.92 | -0.42 | -2.06 | 20.19 | 20.19 | 19.92 | 7403 |
| 1730500200 | 20.34 | 0.21 | 1.04 | 20.21 | 20.3718 | 20.1701 | 5834 |
| 1730413800 | 20.13 | -0.43 | -2.09 | 20.45 | 20.45 | 20.06 | 4641 |
| 1730327400 | 20.56 | 0.32 | 1.58 | 20.25 | 20.62 | 20.12 | 12447 |
| 1730241000 | 20.24 | -0.06 | -0.30 | 20.28 | 20.28 | 20.013 | 4159 |
| 1730154600 | 20.3 | 0.72 | 3.68 | 19.95 | 20.3 | 19.95 | 9253 |
| 1729895400 | 19.58 | -0.17 | -0.86 | 19.745 | 19.8299 | 19.55 | 4130 |
| 1729809000 | 19.75 | 0.24 | 1.23 | 19.75 | 19.75 | 19.51 | 11164 |
| 1729722600 | 19.51 | -0.46 | -2.30 | 19.79 | 19.79 | 19.5 | 5536 |
| 1729636200 | 19.97 | 0.1 | 0.50 | 20 | 20 | 19.82 | 8190 |
| 1729549800 | 19.87 | -0.18 | -0.90 | 19.94 | 20.08 | 19.87 | 6673 |
| 1729290600 | 20.05 | 0.17 | 0.86 | 20.03 | 20.0799 | 19.84 | 5596 |
| 1729204200 | 19.88 | -0.02 | -0.10 | 19.9 | 20.01 | 19.8263 | 14342 |
| 1729117800 | 19.9 | 0.29 | 1.48 | 19.72 | 19.9 | 19.59 | 289518 |
| 1729031400 | 19.61 | 0.03 | 0.15 | 19.5 | 19.83 | 19.5 | 14699 |
| 1728945000 | 19.58 | -0.27 | -1.36 | 19.66 | 19.8 | 19.575 | 10238 |
| 1728685800 | 19.85 | 0.47 | 2.43 | 19.17 | 19.85 | 19.17 | 12166 |
| 1728599400 | 19.38 | 0.07 | 0.36 | 19.11 | 19.38 | 19.07 | 5016 |
| 1728513000 | 19.31 | -0.02 | -0.10 | 19.24 | 19.41 | 19.22 | 6264 |
| 1728426600 | 19.33 | 0.04 | 0.20 | 19.28 | 19.42 | 19.04 | 4750 |
| 1728340200 | 19.2911 | -0.25 | -1.27 | 19.21 | 19.53 | 19.21 | 9996 |
| 1728081000 | 19.54 | 0.35 | 1.82 | 19.29 | 19.56 | 19.2 | 9095 |
| 1727994600 | 19.19 | -0.25 | -1.29 | 19.4 | 19.4 | 19.1001 | 7690 |
| 1727908200 | 19.44 | 0.21 | 1.09 | 19.22 | 19.63 | 19.02 | 12498 |
| 1727821800 | 19.23 | -0.58 | -2.93 | 19.9 | 19.9 | 19.23 | 14019 |
| 1727735400 | 19.81 | 0.04 | 0.23 | 19.8 | 19.91 | 19.7 | 7527 |
| 1727476200 | 19.765 | 0.04 | 0.20 | 19.92 | 19.92 | 19.7121 | 2960 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
