Get the Stockscreener App
1.22
1.64%
0.00
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 June 16, 2026, is $1.22.
- 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 $0.8001 on June 05, 2026. Since then, Defiance Israel Bond Etf's stock price has risen over 52.48% to $1.22 now.
- The 52-week high stock price for CHAI is $15.06, representing a 1,134% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for CHAI is $0.8001, indicating a -34.42% decrease from the current share price, occurred on June 05, 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $1.25 | $1.08 | $0.17 | 1,125,281.0 | +1.64% |
| Jun 15, 2026 | $1.73 | $1.20 | $0.53 | 4,853,760.0 | -7.58% |
| Jun 12, 2026 | $1.58 | $1.27 | $0.31 | 1,724,609.0 | -12.00% |
| Jun 11, 2026 | $2.18 | $1.26 | $0.92 | 12,535,669.0 | +9.49% |
| Jun 10, 2026 | $1.59 | $1.20 | $0.39 | 6,985,641.0 | -26.34% |
| Jun 09, 2026 | $4.05 | $1.67 | $2.38 | 166,757,540.0 | +126.83% |
| Jun 08, 2026 | $0.85 | $0.8076 | $0.0424 | 26,694,213.0 | -1.32% |
| Jun 05, 2026 | $0.9409 | $0.8001 | $0.1408 | 78,618.0 | -12.05% |
| Jun 04, 2026 | $0.96 | $0.9165 | $0.0435 | 28,346.0 | +0.31% |
| Jun 03, 2026 | $1.03 | $0.942 | $0.088 | 91,216.0 | -8.54% |
| Jun 02, 2026 | $1.06 | $0.964 | $0.096 | 84,915.0 | +1.98% |
| Jun 01, 2026 | $1.06 | $1.00 | $0.06 | 111,793.0 | -3.81% |
| May 29, 2026 | $1.09 | $1.00 | $0.09 | 86,658.0 | -4.55% |
| May 28, 2026 | $1.15 | $1.05 | $0.10 | 70,430.0 | -5.98% |
| May 27, 2026 | $1.20 | $1.10 | $0.1023 | 113,354.0 | +5.41% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $4.05 | $0.8001 | $3.25 | 221,071,601.0 | +18.10% |
| 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% |
0.13%
0.60%
Cap:
|
Volume (24h):