Get the Stockscreener App
1.11
0.89%
-0.01
After Hours:
1.11
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 May 26, 2026, is $1.11.
- 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 $0.9529 on March 31, 2026. Since then, Defiance Israel Bond Etf's stock price has risen over 16.49% to $1.11 now.
- The 52-week high stock price for CHAI is $15.06, representing a 1,257% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for CHAI is $0.9529, indicating a -14.15% decrease from the current share price, occurred on March 31, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $1.17 | $1.09 | $0.08 | 57,153.0 | -0.89% |
| May 22, 2026 | $1.15 | $1.07 | $0.08 | 64,640.0 | +0.90% |
| May 21, 2026 | $1.13 | $1.06 | $0.0686 | 46,415.0 | +0.91% |
| May 20, 2026 | $1.13 | $1.05 | $0.0762 | 71,871.0 | +1.85% |
| May 19, 2026 | $1.19 | $1.06 | $0.13 | 153,154.0 | -7.69% |
| May 18, 2026 | $1.24 | $1.02 | $0.22 | 1,480,394.0 | +9.35% |
| May 15, 2026 | $1.17 | $1.07 | $0.1003 | 60,915.0 | -10.08% |
| May 14, 2026 | $1.22 | $1.16 | $0.06 | 44,195.0 | -0.01% |
| May 13, 2026 | $1.26 | $1.17 | $0.0897 | 30,117.0 | -0.83% |
| May 12, 2026 | $1.28 | $1.17 | $0.1122 | 67,493.0 | +0.84% |
| May 11, 2026 | $1.22 | $1.15 | $0.0699 | 53,687.0 | +0.00% |
| May 08, 2026 | $1.30 | $1.17 | $0.13 | 70,003.0 | -9.16% |
| May 07, 2026 | $1.36 | $1.30 | $0.06 | 74,961.0 | -5.07% |
| May 06, 2026 | $1.43 | $1.30 | $0.13 | 190,372.0 | -8.61% |
| May 05, 2026 | $1.52 | $1.33 | $0.19 | 250,316.0 | +7.86% |
| May 04, 2026 | $1.47 | $1.06 | $0.41 | 663,849.0 | +31.46% |
| May 01, 2026 | $1.08 | $1.00 | $0.08 | 68,267.0 | +5.39% |
| Apr 30, 2026 | $1.06 | $0.964 | $0.096 | 47,330.0 | +3.11% |
| Apr 29, 2026 | $1.03 | $0.97 | $0.0599 | 19,477.0 | -0.01% |
| Apr 28, 2026 | $1.04 | $0.9733 | $0.0667 | 25,736.0 | -1.98% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $1.52 | $1.00 | $0.52 | 3,504,955.0 | +9.85% |
| 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% |
0.58%
Cap:
|
Volume (24h):