ARK Israel Innovative Tec... (IZRL)
CBOE: IZRL
· Real-Time Price · USD
28.80
-0.32 (-1.10%)
At close: Oct 01, 2025, 3:27 PM
IZRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 29.43 | 29.43 | 28.91 | 29.12 | n/a | -0.21% | 29,739 |
| Sep 29, 2025 | 28.60 | 29.18 | 28.60 | 29.18 | n/a | 2.71% | 39,522 |
| Sep 26, 2025 | 28.35 | 28.49 | 28.08 | 28.41 | 28.41 | 1.03% | 6,346 |
| Sep 25, 2025 | 28.68 | 28.68 | 28.03 | 28.12 | 28.12 | -0.42% | 10,000 |
| Sep 24, 2025 | 28.48 | 28.63 | 28.24 | 28.24 | 28.24 | -0.74% | 10,126 |
| Sep 23, 2025 | 28.11 | 28.78 | 28.11 | 28.45 | 28.45 | -0.28% | 12,200 |
| Sep 22, 2025 | 28.51 | 28.84 | 28.28 | 28.53 | 28.53 | -0.73% | 18,700 |
| Sep 19, 2025 | 28.71 | 28.75 | 28.46 | 28.74 | 28.74 | 0.21% | 19,725 |
| Sep 18, 2025 | 28.04 | 28.85 | 28.04 | 28.68 | 28.68 | 2.28% | 31,600 |
| Sep 17, 2025 | 28.35 | 28.40 | 27.95 | 28.04 | 28.04 | -1.20% | 14,518 |
| Sep 16, 2025 | 28.07 | 28.38 | 28.01 | 28.38 | 28.38 | 0.46% | 14,344 |
| Sep 15, 2025 | 28.76 | 28.76 | 28.12 | 28.25 | 28.25 | -1.53% | 18,800 |
| Sep 12, 2025 | 28.18 | 28.80 | 28.18 | 28.69 | 28.69 | -0.45% | 13,521 |
| Sep 11, 2025 | 28.70 | 28.85 | 28.47 | 28.82 | 28.82 | 0.56% | 11,400 |
| Sep 10, 2025 | 28.63 | 28.73 | 28.50 | 28.66 | 28.66 | 0.28% | 17,400 |
| Sep 9, 2025 | 28.43 | 28.58 | 28.34 | 28.58 | 28.58 | -0.17% | 11,013 |
| Sep 8, 2025 | 27.61 | 28.73 | 27.61 | 28.63 | 28.63 | 2.62% | 20,635 |
| Sep 5, 2025 | 27.80 | 28.25 | 27.69 | 27.90 | 27.90 | 0.98% | 13,435 |
| Sep 4, 2025 | 27.53 | 27.75 | 27.33 | 27.63 | 27.63 | 1.10% | 13,105 |
| Sep 3, 2025 | 26.75 | 27.51 | 26.75 | 27.33 | 27.33 | 0.70% | 9,400 |
Page 1 of 99