Free Trial

Defiance Israel Fixed Income ETF (CHAI) Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free CHAI Stock Alerts
$24.86
+0.13 (+0.53%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartHoldings

Defiance Israel Fixed Income ETF Stock Price Performance

5 Day
Performance
+1.29%
1 Month
Performance
-0.21%
3 Month
Performance
-2.35%
Year-To-Date
Performance
-3.98%
Receive CHAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Defiance Israel Fixed Income ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Altimetry
Urgent Nvidia Warning
Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.
Click here to access…

CHAI Stock Chart for Saturday, May, 4, 2024

CHAI Chart by TradingView

Defiance Israel Fixed Income ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$24.73$24.86
+0.53%		$24.86$24.8659 shs$2.49 million
05/02/2024$24.48$24.73
+1.02%		$24.73$24.7361 shs$2.47 million
05/01/2024$24.44$24.48
+0.16%		$24.54$24.48390 shs$2.45 million
04/30/2024$24.54$24.44
-0.41%		$24.44$24.39313 shs$2.44 million
04/29/2024$24.29$24.54
+1.04%		$24.54$24.48130 shs$2.45 million
04/26/2024$24.20$24.29
+0.37%		$24.29$24.2948 shs$2.43 million
04/25/2024$24.29$24.20
-0.37%		$24.20$24.2060 shs$2.42 million
04/24/2024$24.48$24.29
-0.78%		$24.29$24.28282 shs$2.43 million
04/23/2024$24.45$24.48
+0.12%		$24.50$24.48288 shs$0.00
04/22/2024$24.39$24.45
+0.23%		$24.45$24.38207 shs$0.00
04/19/2024$24.25$24.39
+0.59%		$24.39$24.35852 shs$0.00
04/18/2024$24.28$24.25
-0.12%		$24.25$24.252 shs$0.00
04/17/2024$24.36$24.28
-0.33%		$24.30$24.28188 shs$0.00
04/16/2024$24.47$24.36
-0.45%		$24.36$24.3634 shs$0.00
04/15/2024$24.56$24.47
-0.37%		$24.56$24.47193 shs$0.00
04/12/2024$24.73$24.56
-0.69%		$24.56$24.568 shs$0.00
04/11/2024$24.74$24.73
-0.04%		$24.73$24.65330 shs$0.00
04/10/2024$25.13$24.74
-1.55%		$24.77$24.74716 shs$0.00
04/09/2024$25.09$25.13
+0.16%		$25.14$25.13408 shs$0.00
04/08/2024$24.81$25.09
+1.14%		$25.13$25.09188 shs$0.00
04/05/2024$24.91$24.81
-0.40%		$24.82$24.79500 shs$0.00
04/04/2024$25.17$24.91
-1.03%		$25.06$24.91519 shs$0.00
04/03/2024$25.13$25.17
+0.16%		$25.19$25.176,221 shs$0.00
04/02/2024$25.16$25.13
-0.12%		$25.13$25.13203 shs$0.00
04/01/2024$25.41$25.16
-0.98%		$25.16$25.1641 shs$0.00
03/29/2024$25.41$25.41
-0.01%		$25.41$25.41139 shs$0.00
03/28/2024$25.47$25.41
-0.24%		$25.41$25.41139 shs$0.00
03/27/2024$25.53$25.47
-0.24%		$25.47$25.47299 shs$0.00
03/26/2024$25.60$25.53
-0.27%		$25.53$25.53190 shs$0.00
03/25/2024$25.67$25.60
-0.28%		$25.60$25.60142 shs$0.00
03/22/2024$25.71$25.67
-0.16%		$25.67$25.6723 shs$0.00
03/21/2024$25.56$25.71
+0.59%		$25.71$25.714 shs$0.00
03/20/2024$25.41$25.56
+0.59%		$25.56$25.5616 shs$0.00
03/19/2024$25.40$25.41
+0.04%		$25.41$25.411 shs$0.00
03/18/2024$25.30$25.40
+0.40%		$25.40$25.40127 shs$0.00
03/15/2024$25.41$25.30
-0.43%		$25.30$25.308 shs$0.00
03/14/2024$25.54$25.41
-0.51%		$25.41$25.38102 shs$0.00
03/13/2024$25.47$25.54
+0.27%		$25.54$25.49598 shs$0.00
03/12/2024$25.59$25.47
-0.47%		$25.47$25.47129 shs$0.00
03/11/2024$25.79$25.59
-0.78%		$25.68$25.59129 shs$0.00
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/08/2024$25.81$25.79
-0.08%		$25.79$25.7918 shs$0.00
03/07/2024$25.72$25.81
+0.35%		$25.81$25.8196 shs$0.00
03/06/2024$25.64$25.72
+0.31%		$25.72$25.72100 shs$0.00
03/05/2024$25.72$25.64
-0.29%		$25.64$25.64206 shs$0.00
03/04/2024$25.82$25.72
-0.41%		$25.72$25.65133 shs$0.00
03/01/2024$25.69$25.82
+0.51%		$25.82$25.8213 shs$0.00
02/29/2024$25.65$25.69
+0.16%		$25.74$25.68794 shs$0.00
02/28/2024$25.56$25.65
+0.35%		$25.68$25.64331 shs$0.00
02/27/2024$25.48$25.56
+0.31%		$25.61$25.56208 shs$0.00
02/26/2024$25.55$25.48
-0.27%		$25.56$25.48484 shs$0.00
02/23/2024$25.47$25.55
+0.31%		$25.55$25.5577 shs$0.00
02/22/2024$25.33$25.47
+0.55%		$25.47$25.4780 shs$0.00
02/21/2024$25.39$25.33
-0.24%		$25.37$25.33216 shs$0.00
02/20/2024$25.50$25.39
-0.43%		$25.39$25.39593 shs$0.00
02/19/2024$25.50$25.50$25.50$25.50200 shs$0.00
02/16/2024$25.58$25.50
-0.31%		$25.50$25.50241 shs$0.00
02/15/2024$25.45$25.58
+0.51%		$25.72$25.5712,091 shs$0.00
02/14/2024$25.29$25.45
+0.63%		$25.45$25.4516 shs$0.00
02/13/2024$25.48$25.29
-0.76%		$25.40$25.29169 shs$0.00
02/12/2024$25.40$25.48
+0.33%		$25.52$25.44879 shs$0.00
02/09/2024$25.41$25.40
-0.04%		$25.40$25.40301 shs$0.00
02/08/2024$25.51$25.41
-0.39%		$25.41$25.41384 shs$0.00
02/07/2024$25.57$25.51
-0.23%		$25.51$25.51100 shs$0.00
02/06/2024$25.40$25.57
+0.67%		$25.59$25.57111 shs$0.00
02/05/2024$25.46$25.40
-0.22%		$25.48$25.351,917 shs$0.00

Related Companies:
This page (NYSEARCA:CHAI) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The only AI company you should be looking at
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith