Get the Stockscreener App
0.6021
7.58%
-0.0494
Pre-market:
.63
0.0279
+4.63%
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 06, 2026, is $0.6021.
- 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 $0.632 on June 29, 2026. Since then, Defiance Israel Bond Etf's stock price has risen over -4.73% to $0.6021 now.
- The 52-week high stock price for CHAI is $15.06, representing a 2,401% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for CHAI is $0.632, indicating a 4.97% decrease from the current share price, occurred on June 29, 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 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% |
| Jun 29, 2026 | $0.7072 | $0.632 | $0.0752 | 378,862.0 | -2.24% |
| Jun 26, 2026 | $0.7499 | $0.6606 | $0.0893 | 282,855.0 | -3.06% |
| Jun 25, 2026 | $0.7449 | $0.6856 | $0.0593 | 313,060.0 | -3.21% |
| Jun 24, 2026 | $0.7963 | $0.7051 | $0.0912 | 448,061.0 | -9.72% |
| Jun 23, 2026 | $0.8399 | $0.75 | $0.0899 | 566,456.0 | -4.96% |
| Jun 22, 2026 | $0.8919 | $0.80 | $0.0919 | 494,752.0 | -7.54% |
| Jun 18, 2026 | $0.998 | $0.89 | $0.108 | 685,142.0 | -10.12% |
| Jun 17, 2026 | $1.11 | $0.9505 | $0.1595 | 913,407.0 | -7.41% |
| Jun 16, 2026 | $1.25 | $1.08 | $0.17 | 1,694,808.0 | -11.48% |
| 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% |
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 | $0.6021 | $0.1479 | 1,504,689.0 | -15.63% |
| 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%
Cap:
|
Volume (24h):