Stockscreener 앱 받기
0.2852
2.30%
0.0064
Defiance Israel Bond Etf 주식 (CHAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $0.296 | $0.2735 | $0.0225 | 540,147.0 | +2.30% |
| 2026-10-01 | $0.286 | $0.2738 | $0.0122 | 223,756.0 | +1.34% |
| 2026-09-30 | $0.2859 | $0.27 | $0.0159 | 343,732.0 | -2.41% |
| 2026-09-29 | $0.2911 | $0.2701 | $0.021 | 697,861.0 | +4.41% |
| 2026-09-28 | $0.2777 | $0.2625 | $0.0152 | 547,095.0 | -0.74% |
| 2026-09-25 | $0.2903 | $0.27 | $0.0203 | 531,275.0 | -4.90% |
| 2026-09-24 | $0.3049 | $0.2845 | $0.0204 | 497,499.0 | -6.20% |
| 2026-09-23 | $0.3089 | $0.276 | $0.0329 | 1,251,435.0 | +5.32% |
| 2026-09-22 | $0.2998 | $0.276 | $0.0238 | 1,402,117.0 | +4.59% |
| 2026-09-21 | $0.291 | $0.269 | $0.022 | 1,108,400.0 | +0.65% |
| 2026-09-18 | $0.2999 | $0.255 | $0.0449 | 1,904,576.0 | +2.23% |
| 2026-09-17 | $0.2873 | $0.2515 | $0.0358 | 1,088,789.0 | +3.22% |
| 2026-09-16 | $0.2663 | $0.255 | $0.0113 | 403,330.0 | -0.74% |
| 2026-09-15 | $0.2684 | $0.2518 | $0.0166 | 315,016.0 | -2.76% |
| 2026-09-14 | $0.2761 | $0.261 | $0.0151 | 494,254.0 | -0.07% |
| 2026-09-11 | $0.2781 | $0.2542 | $0.0239 | 532,771.0 | +5.05% |
| 2026-09-10 | $0.27 | $0.2549 | $0.0151 | 433,067.0 | +0.86% |
| 2026-09-09 | $0.2767 | $0.2387 | $0.038 | 1,041,093.0 | -6.97% |
| 2026-09-08 | $0.29 | $0.2708 | $0.0192 | 564,158.0 | +1.48% |
| 2026-09-04 | $0.3074 | $0.2667 | $0.0407 | 1,344,625.0 | -9.97% |
| 2026-09-03 | $0.3439 | $0.30 | $0.0439 | 991,467.0 | -5.72% |
Defiance Israel Bond Etf 주식 (CHAI) 연도별 가격 이력
이 심층 분석에서는 Defiance Israel Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Defiance Israel Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Defiance Israel Bond Etf 주식 (CHAI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $0.296 | $0.2735 | $0.0225 | 1,304,050.0 | +3.67% |
| 2026-09 | $0.3684 | $0.2387 | $0.1297 | 18,793,068.0 | -27.97% |
| 2026-08 | $0.52 | $0.2319 | $0.2881 | 318,950,968.0 | +0.13% |
| 2026-07 | $0.75 | $0.3603 | $0.3897 | 248,126,727.0 | -46.55% |
| 2026-06 | $4.05 | $0.632 | $3.42 | 228,499,111.0 | -32.04% |
| 2026-05 | $1.52 | $1.00 | $0.52 | 3,718,244.0 | +3.91% |
| 2026-04 | $1.22 | $0.96 | $0.26 | 3,776,330.0 | +0.05% |
| 2026-03 | $2.07 | $0.9529 | $1.12 | 867,924.0 | -45.41% |
| 2026-02 | $1.92 | $1.21 | $0.71 | 827,558.0 | +10.12% |
| 2026-01 | $2.56 | $1.63 | $0.93 | 1,026,991.0 | +3.07% |
Defiance Israel Bond Etf 주식 (CHAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.94 | $1.80 | $1.14 | 1,327,175.0 | -32.33% |
| 2025-11 | $4.28 | $2.01 | $2.27 | 6,167,122.0 | -36.97% |
| 2025-10 | $15.06 | $4.01 | $11.05 | 5,293,614.0 | +0.00% |
Defiance Israel Bond Etf 주식 (CHAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $25.12 | $24.48 | $0.6388 | 6,892.0 | +1.94% |
| 2024-04 | $25.19 | $24.20 | $0.985 | 11,731.0 | -3.83% |
| 2024-03 | $25.82 | $25.30 | $0.517 | 2,344.0 | -1.10% |
| 2024-02 | $25.74 | $25.29 | $0.45 | 21,460.0 | +1.15% |
| 2024-01 | $25.75 | $24.92 | $0.835 | 16,656.0 | -1.89% |
1.04%
자본화:
|
볼륨(24시간):