ARK Israel Innovative Technology ETF

IZRL
🏛️ usa →
28.41
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 28.35 28.49 28.08 28.41 0.0M
2025-09-25 28.68 28.68 28.03 28.12 0.0M
2025-09-24 28.48 28.63 28.24 28.24 0.0M
2025-09-23 28.11 28.78 28.11 28.45 0.0M
2025-09-22 28.51 28.84 28.28 28.53 0.0M
2025-09-19 28.71 28.75 28.46 28.74 0.0M
2025-09-18 28.04 28.85 28.04 28.68 0.0M
2025-09-17 28.35 28.40 27.95 28.04 0.0M
2025-09-16 28.07 28.39 28.01 28.38 0.0M
2025-09-15 28.76 28.76 28.12 28.25 0.0M
2025-09-12 28.18 28.80 28.18 28.69 0.0M
2025-09-11 28.70 28.85 28.47 28.82 0.0M
2025-09-10 28.63 28.73 28.50 28.66 0.0M
2025-09-09 28.43 28.58 28.34 28.58 0.0M
2025-09-08 27.61 28.73 27.61 28.63 0.0M
2025-09-05 27.80 28.25 27.69 27.90 0.0M
2025-09-04 27.53 27.75 27.33 27.63 0.0M
2025-09-03 26.75 27.51 26.75 27.33 0.0M
2025-09-02 26.67 27.22 26.67 27.14 0.1M
2025-08-29 27.64 27.75 27.43 27.64 0.0M
2025-08-28 27.99 27.99 27.49 27.80 0.0M
2025-08-27 27.50 27.80 27.50 27.78 0.1M
2025-08-26 27.56 27.56 27.05 27.50 0.0M
2025-08-25 27.18 27.67 27.18 27.31 0.0M
2025-08-22 27.20 27.55 27.12 27.48 0.0M
2025-08-21 26.21 27.21 26.21 27.09 0.0M
2025-08-20 26.72 26.89 26.43 26.61 0.0M
2025-08-19 27.12 27.35 26.74 26.91 0.0M
2025-08-18 27.09 27.20 26.84 27.20 0.0M
2025-08-15 26.53 27.19 26.53 27.19 0.0M
2025-08-14 26.92 27.02 26.68 27.02 0.0M
2025-08-13 26.58 27.15 26.58 27.10 0.0M
2025-08-12 26.05 26.30 26.00 26.19 0.0M
2025-08-11 26.49 26.69 26.14 26.14 0.0M
2025-08-08 26.50 26.90 26.50 26.52 0.0M
2025-08-07 27.00 27.10 26.51 26.51 0.0M
2025-08-06 26.76 26.98 26.67 26.75 0.0M
2025-08-05 27.26 27.26 26.80 26.80 0.0M
2025-08-04 27.00 27.41 27.00 27.26 0.0M
2025-08-01 27.16 27.25 26.66 27.10 0.0M
2025-07-31 27.63 27.94 27.40 27.54 0.0M
2025-07-30 27.88 28.11 27.73 27.73 0.0M
2025-07-29 28.23 28.32 27.82 27.99 0.0M
2025-07-28 28.40 28.47 28.16 28.17 0.0M
2025-07-25 28.30 28.50 28.06 28.40 0.0M
2025-07-24 28.91 28.91 28.35 28.35 0.0M
2025-07-23 28.37 28.95 28.37 28.95 0.0M
2025-07-22 28.26 28.42 28.15 28.29 0.0M
2025-07-21 27.85 28.48 27.85 28.30 0.0M
2025-07-18 28.33 28.33 27.66 27.84 0.0M
2025-07-17 27.11 28.00 26.97 27.87 0.0M
2025-07-16 27.14 27.50 27.07 27.38 0.0M
2025-07-15 27.84 27.84 27.16 27.25 0.0M
2025-07-14 27.47 27.51 27.16 27.35 0.0M
2025-07-11 28.18 28.20 27.63 27.79 0.0M
2025-07-10 28.25 28.36 28.05 28.21 0.0M
2025-07-09 27.77 28.44 27.77 28.26 0.0M
2025-07-08 27.92 27.92 27.51 27.73 0.0M
2025-07-07 28.00 28.19 27.75 27.89 0.0M
2025-07-03 28.00 28.00 27.61 27.89 0.0M
2025-07-02 27.11 27.57 27.07 27.54 0.0M
2025-07-01 27.44 27.48 26.93 27.24 0.0M
2025-06-30 27.00 27.34 26.71 27.17 0.0M
2025-06-27 26.69 26.84 26.47 26.68 0.0M
2025-06-26 26.68 26.68 26.33 26.65 0.0M
2025-06-25 26.50 26.61 26.23 26.45 0.0M
2025-06-24 25.87 26.49 25.82 26.38 0.0M
2025-06-23 25.32 25.46 25.00 25.34 0.0M
2025-06-20 25.49 25.49 25.02 25.12 0.0M
2025-06-18 25.28 25.34 24.85 25.10 0.0M
2025-06-17 25.23 25.29 24.95 25.06 0.0M
2025-06-16 24.25 25.28 24.25 25.10 0.0M
2025-06-13 23.65 24.42 23.65 24.25 0.0M
2025-06-12 24.72 24.72 24.38 24.61 0.0M
2025-06-11 25.03 25.10 24.63 24.63 0.0M
2025-06-10 24.80 25.09 24.51 24.93 0.0M
2025-06-09 24.74 24.95 24.71 24.85 0.0M
2025-06-06 24.90 24.98 24.75 24.90 0.0M
2025-06-05 24.39 24.94 24.39 24.65 0.0M
2025-06-04 24.65 24.93 24.34 24.92 0.0M
2025-06-03 24.62 24.75 24.25 24.60 0.0M
2025-06-02 23.94 24.50 23.94 24.35 0.0M
2025-05-30 24.19 24.34 24.10 24.22 0.0M
2025-05-29 24.21 24.46 23.87 24.37 0.0M
2025-05-28 23.69 24.35 23.69 24.32 0.0M
2025-05-27 23.52 24.44 23.52 24.19 0.0M
2025-05-23 23.00 23.70 23.00 23.46 0.0M
2025-05-22 23.01 23.86 23.01 23.81 0.0M
2025-05-21 23.95 24.10 23.57 23.58 0.0M
2025-05-20 23.86 24.36 23.86 24.21 0.0M
2025-05-19 23.55 24.25 23.53 24.19 0.0M
2025-05-16 23.89 24.05 23.86 24.03 0.0M
2025-05-15 24.00 24.10 23.82 23.82 0.0M
2025-05-14 23.49 24.50 23.49 24.16 0.0M
2025-05-13 23.77 24.22 23.54 24.10 0.0M
2025-05-12 23.44 23.91 23.43 23.59 0.0M
2025-05-09 23.80 23.80 23.36 23.46 0.0M
2025-05-08 22.85 23.45 22.85 23.45 0.0M
2025-05-07 22.88 22.88 22.66 22.66 0.0M
2025-05-06 22.46 22.67 22.01 22.48 0.0M
2025-05-05 22.50 22.87 22.50 22.65 0.0M
2025-05-02 22.88 22.95 22.77 22.82 0.0M
2025-05-01 22.30 22.75 22.30 22.58 0.0M
2025-04-30 21.34 22.26 21.34 21.99 0.0M
2025-04-29 21.47 22.53 21.47 22.34 0.0M
2025-04-28 22.20 22.39 22.02 22.28 0.0M
2025-04-25 22.42 22.55 22.36 22.55 0.0M
2025-04-24 22.14 22.33 21.96 22.25 0.0M
2025-04-23 21.96 22.08 21.85 21.85 0.0M
2025-04-22 20.78 21.48 20.78 21.27 0.0M
2025-04-21 21.19 21.19 20.70 20.83 0.0M
2025-04-17 21.60 21.72 21.27 21.50 0.0M
2025-04-16 21.64 21.64 21.15 21.35 0.0M
2025-04-15 21.42 21.82 21.42 21.66 0.0M
2025-04-14 21.43 21.61 21.16 21.47 0.0M
2025-04-11 21.23 21.23 20.78 21.12 0.0M
2025-04-10 20.56 21.03 20.42 20.65 0.0M
2025-04-09 19.59 21.38 19.59 21.29 0.0M
2025-04-08 20.79 20.79 19.88 19.88 0.0M
2025-04-07 19.50 20.50 19.35 20.06 0.0M
2025-04-04 21.30 21.30 20.05 20.44 0.0M
2025-04-03 21.25 21.58 21.25 21.32 0.0M
2025-04-02 22.00 22.24 22.00 22.23 0.0M
2025-04-01 21.71 21.87 21.47 21.72 0.0M
2025-03-31 21.28 21.51 21.01 21.45 0.0M
2025-03-28 22.20 22.20 21.63 21.80 0.0M
2025-03-27 22.25 22.37 22.19 22.27 0.0M
2025-03-26 22.59 22.59 22.16 22.24 0.0M
2025-03-25 22.71 22.83 22.58 22.61 0.0M
2025-03-24 22.22 22.68 22.22 22.47 0.0M
2025-03-21 22.22 22.36 22.19 22.31 0.0M
2025-03-20 22.21 22.57 22.21 22.46 0.0M
2025-03-19 22.25 22.77 22.25 22.66 0.0M
2025-03-18 22.81 22.81 22.46 22.59 0.0M
2025-03-17 22.70 23.00 22.70 22.93 0.0M
2025-03-14 22.20 22.61 22.20 22.61 0.0M
2025-03-13 22.21 22.24 22.04 22.04 0.0M
2025-03-12 22.29 22.44 22.25 22.38 0.0M
2025-03-11 21.71 22.15 21.67 22.03 0.0M
2025-03-10 22.06 22.06 21.57 21.72 0.0M
2025-03-07 22.15 22.44 21.78 22.44 0.0M
2025-03-06 22.69 22.69 22.19 22.19 0.0M
2025-03-05 22.38 22.93 22.25 22.93 0.0M
2025-03-04 22.32 22.63 21.93 22.42 0.0M
2025-03-03 23.25 23.34 22.53 22.64 0.0M
2025-02-28 23.00 23.02 22.68 22.99 0.0M
2025-02-27 23.58 23.58 23.08 23.08 0.0M
2025-02-26 23.60 23.92 23.50 23.59 0.0M
2025-02-25 23.88 23.88 23.30 23.54 0.0M
2025-02-24 24.19 24.19 23.59 23.81 0.0M
2025-02-21 24.74 24.82 24.04 24.14 0.1M
2025-02-20 25.00 25.00 24.61 24.82 0.0M
2025-02-19 25.27 25.27 25.12 25.12 0.0M
2025-02-18 25.25 25.46 25.17 25.30 0.0M
2025-02-14 25.16 25.16 24.85 24.97 0.0M
2025-02-13 24.86 25.00 24.68 24.75 0.0M
2025-02-12 24.43 24.73 24.38 24.67 0.0M
2025-02-11 24.98 25.11 24.85 24.90 0.0M
2025-02-10 25.19 25.30 25.01 25.15 0.0M
2025-02-07 24.85 25.21 24.85 24.92 0.0M
2025-02-06 25.15 25.17 24.97 25.01 0.0M
2025-02-05 24.78 25.09 24.65 25.09 0.0M
2025-02-04 24.03 24.52 24.03 24.50 0.0M
2025-02-03 23.50 23.92 23.50 23.85 0.0M
2025-01-31 24.18 24.22 23.82 23.93 0.0M
2025-01-30 23.97 24.10 23.91 24.04 0.0M
2025-01-29 23.72 23.94 23.72 23.85 0.0M
2025-01-28 23.53 23.77 23.38 23.77 0.0M
2025-01-27 23.56 23.76 23.38 23.49 0.0M
2025-01-24 24.14 24.31 24.06 24.10 0.0M
2025-01-23 24.31 24.41 23.93 24.13 0.0M
2025-01-22 24.39 24.44 24.22 24.26 0.0M
2025-01-21 24.06 24.33 23.85 24.28 0.0M
2025-01-17 24.00 24.00 23.71 23.87 0.0M
2025-01-16 24.17 24.17 23.53 23.77 0.0M
2025-01-15 23.40 23.81 23.40 23.72 0.0M
2025-01-14 23.00 23.08 22.85 22.98 0.0M
2025-01-13 22.52 22.66 22.20 22.63 0.0M
2025-01-10 22.79 22.80 22.52 22.54 0.0M
2025-01-08 23.05 23.05 22.78 22.89 0.0M
2025-01-07 23.74 23.76 23.17 23.22 0.0M
2025-01-06 23.27 23.64 23.27 23.42 0.0M
2025-01-03 22.60 23.04 22.52 23.04 0.0M
2025-01-02 22.65 22.93 22.55 22.79 0.0M