Ark Israel Innovative Technology ETF (IZRL)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2834 | -1.37639630889 | 20.59 | 21.1089 | 20.21 | 9035 | 20.78714541 | SP |
| 4 | 0.9366 | 4.83531233867 | 19.37 | 21.1089 | 19.2 | 12550 | 20.1076996 | SP |
| 12 | 0.7566 | 3.87007672634 | 19.55 | 21.1089 | 19.14 | 13891 | 20.03015202 | SP |
| 26 | 1.3166 | 6.93312269616 | 18.99 | 21.75 | 18.6801 | 17846 | 20.29472631 | SP |
| 52 | 0.9166 | 4.72717895823 | 19.39 | 21.75 | 15.145 | 24363 | 18.88259277 | SP |
| 156 | -9.8234 | -32.6033853302 | 30.13 | 32.06 | 15.145 | 29158 | 22.95809102 | SP |
| 260 | -0.2634 | -1.28050559067 | 20.57 | 38.77 | 14 | 50602 | 29.00714599 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 20.3066 | -0.18 | -0.90 | 20.48 | 20.48 | 20.21 | 5013 |
| 1721341800 | 20.49 | -0.21 | -1.01 | 20.69 | 20.855 | 20.49 | 1958 |
| 1721255400 | 20.7 | -0.39 | -1.85 | 20.72 | 20.8936 | 20.57 | 8336 |
| 1721169000 | 21.0893 | 0.27 | 1.29 | 20.78 | 21.1089 | 20.725 | 11322 |
| 1721082600 | 20.82 | 0.17 | 0.82 | 20.59 | 20.895 | 20.5801 | 17932 |
| 1720823400 | 20.6507 | 0.42 | 2.08 | 20.4 | 20.6991 | 20.3 | 9690 |
| 1720737000 | 20.23 | 0.04 | 0.21 | 20.13 | 20.4525 | 20.13 | 13211 |
| 1720650600 | 20.1876 | -0.01 | -0.06 | 20.2 | 20.3579 | 20.0501 | 5964 |
| 1720564200 | 20.2 | -0.02 | -0.10 | 20.36 | 20.42 | 20.015 | 41346 |
| 1720477800 | 20.22 | 0.28 | 1.40 | 20.04 | 20.4304 | 20 | 22553 |
| 1720218600 | 19.94 | 0.05 | 0.23 | 20.02 | 20.1961 | 19.94 | 10575 |
| 1720040640 | 19.8945 | 0.32 | 1.66 | 19.87 | 19.9884 | 19.67 | 4540 |
| 1719959400 | 19.57 | 0.01 | 0.05 | 19.64 | 19.7484 | 19.56 | 10045 |
| 1719873000 | 19.56 | -0.37 | -1.86 | 19.765 | 19.795 | 19.54 | 12477 |
| 1719613800 | 19.93 | 0.34 | 1.74 | 19.72 | 19.98 | 19.66 | 31734 |
| 1719527400 | 19.59 | 0.05 | 0.26 | 19.49 | 19.7775 | 19.38 | 19969 |
| 1719441000 | 19.54 | 0.22 | 1.11 | 19.34 | 19.5999 | 19.2 | 8812 |
| 1719354600 | 19.325 | -0.21 | -1.05 | 19.5 | 19.58 | 19.325 | 8250 |
| 1719268200 | 19.53 | 0.17 | 0.88 | 19.37 | 19.6952 | 19.31 | 13210 |
| 1719009000 | 19.36 | -0.13 | -0.67 | 19.35 | 19.545 | 19.14 | 41747 |
| 1718922600 | 19.49 | -0.32 | -1.63 | 19.48 | 19.66 | 19.39 | 12166 |
| 1718749800 | 19.8137 | -0.32 | -1.59 | 19.95 | 19.95 | 19.72 | 8420 |
| 1718663400 | 20.1337 | 0.14 | 0.72 | 19.93 | 20.22 | 19.93 | 6412 |
| 1718404200 | 19.99 | -0.14 | -0.70 | 20.44 | 20.44 | 19.99 | 15209 |
| 1718317800 | 20.13 | -0.24 | -1.17 | 20.37 | 20.37 | 20.13 | 4479 |
| 1718231400 | 20.3693 | 0.22 | 1.09 | 19.67 | 20.52 | 19.662 | 14650 |
| 1718145000 | 20.15 | 0.23 | 1.18 | 19.98 | 20.15 | 19.9001 | 13651 |
| 1718058600 | 19.915 | -0.09 | -0.45 | 19.83 | 20.14 | 19.83 | 6975 |
| 1717799400 | 20.005 | -0.07 | -0.32 | 20.11 | 20.11 | 19.9001 | 13107 |
| 1717713000 | 20.07 | -0.03 | -0.15 | 19.9 | 20.08 | 19.84 | 5565 |
| 1717626600 | 20.0996 | 0.4 | 2.03 | 19.76 | 20.18 | 19.65 | 111343 |
| 1717540200 | 19.7 | -0.24 | -1.20 | 19.85 | 19.9354 | 19.661 | 7458 |
| 1717453800 | 19.94 | -0.02 | -0.10 | 20.02 | 20.2394 | 19.772 | 8965 |
| 1717194600 | 19.96 | -0.25 | -1.24 | 20.05 | 20.195 | 19.8501 | 16770 |
| 1717108200 | 20.21 | -0.07 | -0.37 | 20.17 | 20.2984 | 20 | 8416 |
| 1717021800 | 20.2842 | -0.03 | -0.13 | 20.09 | 20.305 | 20.09 | 7473 |
| 1716935400 | 20.31 | 0.06 | 0.30 | 20.2 | 20.48 | 20.155 | 10033 |
| 1716589800 | 20.25 | 0.03 | 0.15 | 20.37 | 20.468 | 20.1294 | 21470 |
| 1716503400 | 20.22 | 0 | 0.00 | 20.34 | 20.34 | 20.0423 | 8814 |
| 1716417000 | 20.22 | -0.06 | -0.30 | 20.17 | 20.4099 | 20.13 | 15552 |
| 1716330600 | 20.28 | -0.11 | -0.54 | 20.29 | 20.4 | 20.2 | 6850 |
| 1716244200 | 20.39 | 0.04 | 0.17 | 20.25 | 20.4999 | 20.2273 | 8421 |
| 1715985000 | 20.355 | -0.18 | -0.87 | 20.34 | 20.61 | 20.34 | 10912 |
| 1715898600 | 20.534 | -0.24 | -1.14 | 20.51 | 20.7795 | 20.5 | 7237 |
| 1715812200 | 20.77 | 0.35 | 1.71 | 20.57 | 20.9287 | 20.51 | 10788 |
| 1715725800 | 20.42 | 0.29 | 1.44 | 20.18 | 20.5 | 20.13 | 19281 |
| 1715639400 | 20.13 | 0.17 | 0.85 | 20.03 | 20.28 | 19.77 | 8867 |
| 1715380200 | 19.96 | -0.28 | -1.36 | 20.02 | 20.0951 | 19.93 | 14039 |
| 1715293800 | 20.235 | 0.35 | 1.77 | 19.94 | 20.235 | 19.94 | 9132 |
| 1715207400 | 19.8833 | -0.04 | -0.18 | 19.9 | 19.91 | 19.6701 | 4708 |
| 1715121000 | 19.92 | 0.07 | 0.35 | 19.76 | 20 | 19.76 | 13117 |
| 1715034600 | 19.85 | 0.03 | 0.15 | 19.82 | 19.9999 | 19.58 | 17555 |
| 1714775400 | 19.82 | 0.12 | 0.61 | 19.65 | 19.8326 | 19.65 | 9559 |
| 1714689000 | 19.7 | 0.52 | 2.71 | 19.46 | 19.7 | 19.335 | 8713 |
| 1714602600 | 19.1802 | -0.13 | -0.68 | 19.38 | 19.5016 | 19.14 | 10506 |
| 1714516200 | 19.3123 | -0.27 | -1.37 | 19.41 | 19.5681 | 19.26 | 6593 |
| 1714429800 | 19.58 | 0.25 | 1.28 | 19.55 | 19.79 | 19.33 | 26189 |
| 1714170600 | 19.3316 | 0.19 | 1.01 | 19.17 | 19.4 | 19.17 | 5425 |
| 1714084200 | 19.1387 | -0.15 | -0.78 | 19 | 19.2399 | 18.91 | 3953 |
| 1713997800 | 19.29 | 0.02 | 0.11 | 19.25 | 19.39 | 19.2 | 10201 |
| 1713911400 | 19.2695 | 0.43 | 2.28 | 18.87 | 19.3899 | 18.87 | 4829 |
| 1713825000 | 18.84 | 0.03 | 0.16 | 18.88 | 19.17 | 18.78 | 8629 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
