Get the Stockscreener App
0.3928
1.26%
-0.005
After Hours:
.37
-0.0228
-5.80%
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 July 27, 2026, is $0.3928.
- 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 $0.3603 on July 21, 2026. Since then, Defiance Israel Bond Etf's stock price has risen over 9.02% to $0.3928 now.
- The 52-week high stock price for CHAI is $15.06, representing a 3,734% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for CHAI is $0.3603, indicating a -8.27% decrease from the current share price, occurred on July 21, 2026.
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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $0.4129 | $0.3734 | $0.0395 | 889,039.0 | -1.26% |
| Jul 24, 2026 | $0.4594 | $0.37 | $0.0894 | 1,721,942.0 | -15.18% |
| Jul 23, 2026 | $0.4893 | $0.40 | $0.0893 | 4,274,892.0 | -6.20% |
| Jul 22, 2026 | $0.618 | $0.4464 | $0.1716 | 109,222,532.0 | +28.04% |
| Jul 21, 2026 | $0.42 | $0.3603 | $0.0597 | 12,628,502.0 | -13.22% |
| Jul 20, 2026 | $0.48 | $0.41 | $0.07 | 260,154.0 | +7.12% |
| Jul 17, 2026 | $0.47 | $0.4201 | $0.0499 | 143,230.0 | -9.52% |
| Jul 16, 2026 | $0.48 | $0.4366 | $0.0434 | 194,075.0 | +4.29% |
| Jul 15, 2026 | $0.495 | $0.445 | $0.05 | 176,859.0 | -3.22% |
| Jul 14, 2026 | $0.4805 | $0.46 | $0.0205 | 131,120.0 | -3.18% |
| Jul 13, 2026 | $0.5502 | $0.4683 | $0.082 | 387,558.0 | -12.03% |
| Jul 10, 2026 | $0.5527 | $0.52 | $0.0327 | 189,843.0 | -0.17% |
| Jul 09, 2026 | $0.6003 | $0.52 | $0.0803 | 465,327.0 | +1.35% |
| Jul 08, 2026 | $0.58 | $0.533 | $0.047 | 210,194.0 | -9.54% |
| Jul 07, 2026 | $0.6362 | $0.5044 | $0.1318 | 1,491,813.0 | -1.99% |
| Jul 06, 2026 | $0.68 | $0.6021 | $0.0779 | 382,804.0 | -7.58% |
| Jul 02, 2026 | $0.7414 | $0.6515 | $0.0899 | 210,872.0 | -8.24% |
| Jul 01, 2026 | $0.75 | $0.6327 | $0.1173 | 528,209.0 | -0.50% |
| Jun 30, 2026 | $0.84 | $0.6709 | $0.1691 | 2,775,388.0 | +9.11% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $0.75 | $0.3603 | $0.3897 | 134,398,004.0 | -44.96% |
| Jun, 2026 | $4.05 | $0.632 | $3.42 | 228,499,111.0 | -32.04% |
| May, 2026 | $1.52 | $1.00 | $0.52 | 3,718,244.0 | +3.91% |
| Apr, 2026 | $1.22 | $0.96 | $0.26 | 3,776,330.0 | +0.05% |
| Mar, 2026 | $2.07 | $0.9529 | $1.12 | 867,924.0 | -45.41% |
| Feb, 2026 | $1.92 | $1.21 | $0.71 | 827,558.0 | +10.12% |
| Jan, 2026 | $2.56 | $1.63 | $0.93 | 1,026,991.0 | +3.07% |
Defiance Israel Bond Etf Stock (CHAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.94 | $1.80 | $1.14 | 1,327,175.0 | -32.33% |
| Nov, 2025 | $4.28 | $2.01 | $2.27 | 6,167,122.0 | -36.97% |
| Oct, 2025 | $15.06 | $4.01 | $11.05 | 5,293,614.0 | +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% |
0.12%
0.30%
Cap:
|
Volume (24h):