Get the Stockscreener App
0.272
4.90%
-0.014
Pre-market:
.28
0.008
+2.94%
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 September 25, 2026, is $0.272.
- 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 $0.2319 on August 28, 2026. Since then, Defiance Israel Bond Etf's stock price has risen over 17.29% to $0.272 now.
- The 52-week high stock price for CHAI is $15.06, representing a 5,437% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for CHAI is $0.2319, indicating a -14.74% decrease from the current share price, occurred on August 28, 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $0.2903 | $0.27 | $0.0203 | 531,275.0 | -4.90% |
| Sep 24, 2026 | $0.3049 | $0.2845 | $0.0204 | 497,499.0 | -6.20% |
| Sep 23, 2026 | $0.3089 | $0.276 | $0.0329 | 1,251,435.0 | +5.32% |
| Sep 22, 2026 | $0.2998 | $0.276 | $0.0238 | 1,402,117.0 | +4.59% |
| Sep 21, 2026 | $0.291 | $0.269 | $0.022 | 1,108,400.0 | +0.65% |
| Sep 18, 2026 | $0.2999 | $0.255 | $0.0449 | 1,904,576.0 | +2.23% |
| Sep 17, 2026 | $0.2873 | $0.2515 | $0.0358 | 1,088,789.0 | +3.22% |
| Sep 16, 2026 | $0.2663 | $0.255 | $0.0113 | 403,330.0 | -0.74% |
| Sep 15, 2026 | $0.2684 | $0.2518 | $0.0166 | 315,016.0 | -2.76% |
| Sep 14, 2026 | $0.2761 | $0.261 | $0.0151 | 494,254.0 | -0.07% |
| Sep 11, 2026 | $0.2781 | $0.2542 | $0.0239 | 532,771.0 | +5.05% |
| Sep 10, 2026 | $0.27 | $0.2549 | $0.0151 | 433,067.0 | +0.86% |
| Sep 09, 2026 | $0.2767 | $0.2387 | $0.038 | 1,041,093.0 | -6.97% |
| Sep 08, 2026 | $0.29 | $0.2708 | $0.0192 | 564,158.0 | +1.48% |
| Sep 04, 2026 | $0.3074 | $0.2667 | $0.0407 | 1,344,625.0 | -9.97% |
| Sep 03, 2026 | $0.3439 | $0.30 | $0.0439 | 991,467.0 | -5.72% |
| Sep 02, 2026 | $0.3357 | $0.31 | $0.0257 | 1,588,067.0 | -5.30% |
| Sep 01, 2026 | $0.3684 | $0.3194 | $0.049 | 1,712,441.0 | -12.02% |
| Aug 31, 2026 | $0.40 | $0.3133 | $0.0867 | 9,331,669.0 | -4.53% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $0.3684 | $0.2387 | $0.1297 | 17,735,655.0 | -28.78% |
| Aug, 2026 | $0.52 | $0.2319 | $0.2881 | 318,950,968.0 | +0.13% |
| Jul, 2026 | $0.75 | $0.3603 | $0.3897 | 248,126,727.0 | -46.55% |
| 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% |
0.54%
Cap:
|
Volume (24h):