Stockscreener 앱 받기
28.52
2.57%
-0.7522
ARK Israel Innovative Technology ETF 주식 (IZRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $29.07 | $28.58 | $0.49 | 4,891.0 | -2.36% |
| 2025-11-03 | $29.43 | $28.96 | $0.47 | 7,945.0 | +1.14% |
| 2025-10-31 | $29.08 | $28.77 | $0.31 | 11,642.0 | +0.38% |
| 2025-10-30 | $29.26 | $28.83 | $0.4298 | 23,567.0 | -1.40% |
| 2025-10-29 | $29.73 | $29.12 | $0.61 | 12,139.0 | -0.44% |
| 2025-10-28 | $29.75 | $29.11 | $0.64 | 9,350.0 | -0.68% |
| 2025-10-27 | $29.68 | $29.31 | $0.37 | 34,063.0 | +0.99% |
| 2025-10-24 | $29.38 | $29.02 | $0.3599 | 32,885.0 | +0.83% |
| 2025-10-23 | $29.19 | $28.57 | $0.62 | 9,153.0 | +1.33% |
| 2025-10-22 | $29.09 | $28.56 | $0.529 | 11,505.0 | -1.34% |
| 2025-10-21 | $29.20 | $28.69 | $0.505 | 36,985.0 | +0.21% |
| 2025-10-20 | $29.13 | $28.51 | $0.6184 | 17,479.0 | +0.98% |
| 2025-10-17 | $29.13 | $28.50 | $0.63 | 18,073.0 | -0.55% |
| 2025-10-16 | $29.49 | $28.77 | $0.715 | 15,315.0 | -1.24% |
| 2025-10-15 | $29.58 | $29.08 | $0.4969 | 16,758.0 | -0.88% |
| 2025-10-14 | $29.57 | $28.75 | $0.8185 | 34,666.0 | +0.14% |
| 2025-10-13 | $29.59 | $29.02 | $0.57 | 26,844.0 | +2.15% |
| 2025-10-10 | $30.06 | $28.70 | $1.36 | 38,976.0 | -2.67% |
| 2025-10-09 | $30.09 | $29.53 | $0.5599 | 37,695.0 | +0.24% |
| 2025-10-08 | $29.62 | $29.14 | $0.48 | 24,927.0 | +1.11% |
| 2025-10-07 | $29.90 | $29.10 | $0.80 | 51,242.0 | -1.60% |
ARK Israel Innovative Technology ETF 주식 (IZRL) 연도별 가격 이력
이 심층 분석에서는 ARK Israel Innovative Technology ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IZRL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 ARK Israel Innovative Technology ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
ARK Israel Innovative Technology ETF 주식 (IZRL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $29.43 | $28.58 | $0.85 | 12,836.0 | -1.24% |
| 2025-10 | $30.09 | $28.50 | $1.59 | 536,024.0 | -0.62% |
| 2025-09 | $29.43 | $26.67 | $2.76 | 395,053.0 | +5.35% |
| 2025-08 | $27.99 | $26.00 | $1.99 | 376,301.0 | +0.38% |
| 2025-07 | $28.95 | $26.93 | $2.02 | 418,755.0 | +1.34% |
| 2025-06 | $27.34 | $23.65 | $3.69 | 353,448.0 | +12.20% |
| 2025-05 | $24.50 | $22.01 | $2.49 | 251,402.0 | +10.12% |
| 2025-04 | $22.55 | $19.35 | $3.21 | 251,289.0 | +2.52% |
| 2025-03 | $23.34 | $21.01 | $2.33 | 245,818.0 | -6.70% |
| 2025-02 | $25.46 | $22.68 | $2.78 | 335,143.0 | -3.91% |
| 2025-01 | $24.44 | $22.20 | $2.24 | 300,247.0 | +6.86% |
ARK Israel Innovative Technology ETF 주식 (IZRL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.99 | $21.79 | $1.20 | 293,577.0 | +1.18% |
| 2024-11 | $22.11 | $19.92 | $2.19 | 242,689.0 | +9.14% |
| 2024-10 | $20.62 | $19.02 | $1.60 | 486,582.0 | +1.62% |
| 2024-09 | $19.92 | $18.20 | $1.72 | 126,625.0 | -1.20% |
| 2024-08 | $20.23 | $17.95 | $2.28 | 263,490.0 | -0.10% |
| 2024-07 | $21.11 | $19.41 | $1.70 | 233,519.0 | +0.70% |
| 2024-06 | $20.52 | $19.14 | $1.38 | 352,227.0 | -0.15% |
| 2024-05 | $20.93 | $19.14 | $1.79 | 250,433.0 | +3.35% |
| 2024-04 | $21.15 | $18.68 | $2.47 | 559,317.0 | -8.18% |
| 2024-03 | $21.75 | $20.26 | $1.49 | 310,675.0 | -1.21% |
| 2024-02 | $21.56 | $19.26 | $2.29 | 380,309.0 | +9.21% |
| 2024-01 | $19.97 | $18.52 | $1.45 | 702,384.0 | -0.08% |
ARK Israel Innovative Technology ETF 주식 (IZRL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.65 | $17.83 | $1.82 | 772,949.0 | +8.81% |
| 2023-11 | $18.28 | $15.74 | $2.54 | 919,597.0 | +14.06% |
| 2023-10 | $18.56 | $15.14 | $3.42 | 935,243.0 | -14.92% |
| 2023-09 | $19.65 | $17.89 | $1.76 | 180,879.0 | -5.11% |
| 2023-08 | $20.13 | $18.56 | $1.57 | 211,795.0 | -3.23% |
| 2023-07 | $20.34 | $18.33 | $2.01 | 541,242.0 | +6.32% |
| 2023-06 | $19.75 | $17.84 | $1.91 | 178,366.0 | +5.49% |
| 2023-05 | $18.17 | $16.67 | $1.50 | 245,730.0 | +7.55% |
| 2023-04 | $17.57 | $16.57 | $1.00 | 189,433.0 | -4.51% |
| 2023-03 | $18.16 | $16.60 | $1.56 | 239,948.0 | -1.53% |
| 2023-02 | $19.84 | $17.59 | $2.25 | 275,949.0 | -5.26% |
| 2023-01 | $18.90 | $17.32 | $1.58 | 187,190.0 | +6.91% |
0.49%
자본화:
|
볼륨(24시간):