MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IZRL — ARK Israel Innovative Technology ETF
Cboe BZXARK Israel Innovative Technology ETF
$28.69
+0.13(+0.47%)
- O
- 28.41
- H
- 29.28
- L
- 28.40
- V
- 14.81K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.69
Period Return+34.92%
Period High$32.76
Period Low$20.78
Avg Daily Volume17.1K
Total Trading Days365
IZRL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.41 | $29.28 | $28.40 | $28.69 | +$0.13 | +0.47% | 14,813 | $28.60 | $28.40 $29.28 |
| Oct 1, 2026 | $28.62 | $28.76 | $28.48 | $28.56 | $-0.00 | -0.02% | 5,689 | $28.60 | $28.48 $28.76 |
| Sep 30, 2026 | $28.06 | $28.75 | $28.06 | $28.56 | +$0.38 | +1.35% | 15,223 | $28.42 | $28.06 $28.75 |
| Sep 29, 2026 | $27.61 | $28.40 | $27.61 | $28.18 | +$0.02 | +0.07% | 9,069 | $28.02 | $27.61 $28.40 |
| Sep 28, 2026 | $28.25 | $28.35 | $28.07 | $28.16 | $-0.40 | -1.38% | 6,132 | $28.16 | $28.07 $28.35 |
| Sep 25, 2026 | $28.84 | $28.84 | $28.43 | $28.56 | +$0.00 | +0.00% | 6,351 | $28.63 | $28.43 $28.84 |
| Sep 24, 2026 | $28.51 | $28.74 | $28.50 | $28.56 | $-0.05 | -0.16% | 2,088 | $28.56 | $28.50 $28.74 |
| Sep 23, 2026 | $29.09 | $29.34 | $28.60 | $28.60 | $-0.66 | -2.26% | 4,197 | $28.89 | $28.60 $29.34 |
| Sep 22, 2026 | $29.46 | $29.46 | $28.71 | $29.26 | +$0.28 | +0.95% | 7,183 | $28.99 | $28.71 $29.46 |
| Sep 21, 2026 | $28.32 | $29.07 | $28.32 | $28.99 | +$0.54 | +1.88% | 3,682 | $28.84 | $28.32 $29.07 |
| Sep 18, 2026 | $28.27 | $28.47 | $28.27 | $28.45 | $-0.20 | -0.70% | 2,084 | $28.41 | $28.27 $28.47 |
| Sep 17, 2026 | $28.61 | $28.80 | $28.61 | $28.65 | +$0.37 | +1.29% | 8,670 | $28.63 | $28.61 $28.80 |
| Sep 16, 2026 | $28.63 | $28.64 | $28.13 | $28.28 | $-0.09 | -0.32% | 5,606 | $28.49 | $28.13 $28.64 |
| Sep 15, 2026 | $28.21 | $28.53 | $28.21 | $28.38 | $-0.42 | -1.46% | 6,628 | $28.32 | $28.21 $28.53 |
| Sep 14, 2026 | $28.00 | $28.90 | $28.00 | $28.80 | +$0.23 | +0.79% | 8,971 | $28.72 | $28.00 $28.90 |
| Sep 11, 2026 | $28.35 | $28.65 | $28.35 | $28.57 | +$0.37 | +1.30% | 6,894 | $28.48 | $28.35 $28.65 |
| Sep 10, 2026 | $28.72 | $28.72 | $28.20 | $28.20 | $-0.46 | -1.59% | 6,021 | $28.39 | $28.20 $28.72 |
| Sep 9, 2026 | $28.70 | $28.85 | $28.55 | $28.66 | $-0.24 | -0.83% | 4,462 | $28.66 | $28.55 $28.85 |
| Sep 8, 2026 | $29.18 | $29.22 | $28.89 | $28.90 | $-0.38 | -1.31% | 9,616 | $28.99 | $28.89 $29.22 |
| Sep 4, 2026 | $29.18 | $29.29 | $29.18 | $29.28 | $-0.05 | -0.16% | 1,997 | $29.25 | $29.18 $29.29 |
| Sep 3, 2026 | $29.26 | $29.33 | $29.09 | $29.33 | +$0.09 | +0.29% | 19,771 | $29.14 | $29.09 $29.33 |
| Sep 2, 2026 | $29.40 | $29.40 | $29.03 | $29.24 | +$0.24 | +0.84% | 7,153 | $29.14 | $29.03 $29.40 |
| Sep 1, 2026 | $29.20 | $29.37 | $28.73 | $29.00 | $-0.47 | -1.59% | 13,451 | $29.01 | $28.73 $29.37 |
| Aug 31, 2026 | $29.00 | $29.47 | $29.00 | $29.47 | +$0.06 | +0.20% | 4,477 | $29.20 | $29.00 $29.47 |
| Aug 28, 2026 | $29.42 | $29.64 | $29.11 | $29.41 | $-0.27 | -0.89% | 10,255 | $29.31 | $29.11 $29.64 |
| Aug 27, 2026 | $29.28 | $29.78 | $29.28 | $29.68 | +$0.50 | +1.70% | 7,084 | $29.61 | $29.28 $29.78 |
| Aug 26, 2026 | $28.89 | $29.28 | $28.89 | $29.18 | $-0.04 | -0.14% | 4,999 | $29.13 | $28.89 $29.28 |
| Aug 25, 2026 | $28.80 | $29.22 | $28.80 | $29.22 | +$0.35 | +1.21% | 22,728 | $28.97 | $28.80 $29.22 |
| Aug 24, 2026 | $28.95 | $29.12 | $28.70 | $28.87 | $-0.17 | -0.59% | 9,470 | $28.85 | $28.70 $29.12 |
| Aug 21, 2026 | $28.81 | $29.10 | $28.81 | $29.04 | +$0.25 | +0.87% | 13,947 | $29.01 | $28.81 $29.10 |