Get the Stockscreener App
0.2809
4.78%
-0.0141
After Hours:
.27
-0.0109
-3.88%
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 August 17, 2026, is $0.2809.
- 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 $0.2884 on August 13, 2026. Since then, Defiance Israel Bond Etf's stock price has risen over -2.58% to $0.2809 now.
- The 52-week high stock price for CHAI is $15.06, representing a 5,261% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for CHAI is $0.2884, indicating a 2.65% decrease from the current share price, occurred on August 13, 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $0.305 | $0.2727 | $0.0323 | 400,553.0 | -4.78% |
| Aug 14, 2026 | $0.3059 | $0.2888 | $0.0171 | 382,796.0 | +1.20% |
| Aug 13, 2026 | $0.3003 | $0.2884 | $0.012 | 581,907.0 | -2.18% |
| Aug 12, 2026 | $0.3117 | $0.291 | $0.0207 | 825,998.0 | -6.64% |
| Aug 11, 2026 | $0.3359 | $0.3075 | $0.0284 | 671,636.0 | -3.68% |
| Aug 10, 2026 | $0.3389 | $0.3287 | $0.0103 | 370,054.0 | -1.37% |
| Aug 07, 2026 | $0.3558 | $0.3253 | $0.0305 | 946,030.0 | -2.92% |
| Aug 06, 2026 | $0.3601 | $0.3371 | $0.023 | 668,816.0 | -1.06% |
| Aug 05, 2026 | $0.365 | $0.3348 | $0.0302 | 849,075.0 | -6.35% |
| Aug 04, 2026 | $0.3881 | $0.3595 | $0.0286 | 847,956.0 | +0.40% |
| Aug 03, 2026 | $0.385 | $0.363 | $0.022 | 905,415.0 | -2.46% |
| Jul 31, 2026 | $0.4076 | $0.379 | $0.0286 | 1,233,924.0 | -10.17% |
| Jul 30, 2026 | $0.4496 | $0.4069 | $0.0427 | 1,313,839.0 | -4.97% |
| Jul 29, 2026 | $0.49 | $0.403 | $0.087 | 3,851,987.0 | -4.94% |
| Jul 28, 2026 | $0.5323 | $0.4094 | $0.1229 | 108,218,012.0 | +19.65% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $0.3881 | $0.2727 | $0.1154 | 7,837,947.0 | -26.35% |
| 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% |
0.53%
Cap:
|
Volume (24h):