Get the Stockscreener App
4.22
1.44%
0.06
After Hours:
4.14
-0.08
-1.90%
Defiance Israel Bond Etf Stock (CHAI) Price History
The historical daily chart and data for Defiance Israel Bond Etf stock (CHAI), show that the latest closing stock price as of October 31, 2025, is $4.22.
- Defiance Israel Bond Etf all-time high stock price is $25.95, occurred on December 21, 2023.
- The lowest Defiance Israel Bond Etf stock price recorded was $4.0105 on October 17, 2025. Since then, Defiance Israel Bond Etf's stock price has risen over 5.22% to $4.22 now.
- The 52-week high stock price for CHAI is $15.06, representing a 256.87% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for CHAI is $4.0105, indicating a -4.96% decrease from the current share price, occurred on October 17, 2025.
The table below shows more information about CHAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 31, 2025 | $4.33 | $4.07 | $0.2599 | 70,090.0 | +1.44% |
| Oct 30, 2025 | $4.38 | $4.08 | $0.30 | 87,209.0 | -4.81% |
| Oct 29, 2025 | $4.70 | $4.31 | $0.3899 | 81,527.0 | -3.96% |
| Oct 28, 2025 | $4.84 | $4.35 | $0.4888 | 108,528.0 | +0.22% |
| Oct 27, 2025 | $5.06 | $4.45 | $0.6099 | 118,783.0 | -4.42% |
| Oct 24, 2025 | $5.19 | $4.67 | $0.515 | 159,418.0 | -7.23% |
| Oct 23, 2025 | $5.40 | $4.58 | $0.8199 | 281,399.0 | +11.79% |
| Oct 22, 2025 | $4.94 | $4.34 | $0.5998 | 140,045.0 | -1.29% |
| Oct 21, 2025 | $5.19 | $4.63 | $0.56 | 120,017.0 | -8.84% |
| Oct 20, 2025 | $5.11 | $4.34 | $0.77 | 207,564.0 | +18.37% |
| Oct 17, 2025 | $4.57 | $4.01 | $0.5579 | 181,138.0 | -2.71% |
| Oct 16, 2025 | $4.92 | $4.40 | $0.52 | 150,946.0 | -8.87% |
| Oct 15, 2025 | $5.21 | $4.45 | $0.76 | 446,879.0 | -6.19% |
| Oct 14, 2025 | $5.50 | $5.16 | $0.34 | 328,539.0 | -10.09% |
| Oct 13, 2025 | $6.14 | $5.21 | $0.9335 | 466,599.0 | +9.11% |
| Oct 10, 2025 | $6.28 | $5.10 | $1.18 | 457,833.0 | -14.17% |
| Oct 09, 2025 | $7.13 | $6.06 | $1.07 | 419,960.0 | -14.37% |
| Oct 08, 2025 | $8.08 | $6.48 | $1.60 | 624,096.0 | -14.74% |
Defiance Israel Bond Etf Stock (CHAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Defiance Israel Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Defiance Israel Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Defiance Israel Bond Etf Stock (CHAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $15.06 | $4.01 | $11.05 | 5,363,704.0 | +0.00% |
Defiance Israel Bond Etf Stock (CHAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $25.12 | $24.48 | $0.6388 | 6,892.0 | +1.94% |
| Apr, 2024 | $25.19 | $24.20 | $0.985 | 11,731.0 | -3.83% |
| Mar, 2024 | $25.82 | $25.30 | $0.517 | 2,344.0 | -1.10% |
| Feb, 2024 | $25.74 | $25.29 | $0.45 | 21,460.0 | +1.15% |
| Jan, 2024 | $25.75 | $24.92 | $0.835 | 16,656.0 | -1.89% |
Defiance Israel Bond Etf Stock (CHAI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.95 | $25.54 | $0.4139 | 21,501.0 | +0.00% |
0.09%
0.22%
Cap:
|
Volume (24h):