Core AI Holdings (CHAI) NASDAQ
1.12
+0.01(+0.90%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.12
+0.01(+0.90%)
Currency In USD
If you invested $1000 in ETF Series Solutions - Defiance Israel Bond ETF (CHAI) 10 years ago, it would be worth $0 as of May 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $59.2. This corresponds to total returns of -100%, -100%, -94.08%, respectively, with annualized returns of -79.8%, -94.22%, -94.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2026 | 1.09 | 1.12 | 1.12 | 1.15 | 1.07 | 64,540 |
| May 21, 2026 | 1.08 | 1.11 | 1.11 | 1.13 | 1.06 | 46,414 |
| May 20, 2026 | 1.08 | 1.1 | 1.1 | 1.13 | 1.05 | 71,871 |
| May 19, 2026 | 1.15 | 1.08 | 1.08 | 1.19 | 1.06 | 153,154 |
| May 18, 2026 | 1.1 | 1.17 | 1.17 | 1.24 | 1.02 | 1.48M |
| May 15, 2026 | 1.15 | 1.07 | 1.07 | 1.17 | 1.07 | 60,915 |
| May 14, 2026 | 1.16 | 1.19 | 1.19 | 1.2 | 1.16 | 44,195 |
| May 13, 2026 | 1.18 | 1.19 | 1.19 | 1.26 | 1.17 | 30,041 |
| May 12, 2026 | 1.25 | 1.2 | 1.2 | 1.28 | 1.19 | 67,449 |
| May 11, 2026 | 1.17 | 1.19 | 1.19 | 1.22 | 1.15 | 53,637 |
| May 08, 2026 | 1.3 | 1.19 | 1.19 | 1.3 | 1.17 | 70,157 |
| May 07, 2026 | 1.33 | 1.31 | 1.31 | 1.36 | 1.3 | 74,959 |
| May 06, 2026 | 1.43 | 1.38 | 1.38 | 1.43 | 1.3 | 187,117 |
| May 05, 2026 | 1.42 | 1.51 | 1.51 | 1.52 | 1.33 | 249,953 |
| May 04, 2026 | 1.08 | 1.4 | 1.4 | 1.47 | 1.06 | 645,202 |
| May 01, 2026 | 1.02 | 1.07 | 1.07 | 1.08 | 1 | 68,262 |
| April 30, 2026 | 1.06 | 1.01 | 1.01 | 1.06 | 0.96 | 47,330 |
| April 29, 2026 | 0.99 | 0.98 | 0.98 | 1.03 | 0.97 | 19,311 |
| April 28, 2026 | 0.99 | 0.98 | 0.98 | 1.04 | 0.97 | 25,736 |
| April 27, 2026 | 1 | 1 | 1 | 1.03 | 0.98 | 27,647 |
| April 24, 2026 | 0.99 | 0.99 | 0.99 | 1.06 | 0.96 | 36,484 |
| April 23, 2026 | 1.01 | 0.99 | 0.99 | 1.04 | 0.96 | 47,595 |
| April 22, 2026 | 1.03 | 1.02 | 1.02 | 1.05 | 1.01 | 27,547 |
| April 21, 2026 | 1.06 | 1.04 | 1.04 | 1.09 | 1.03 | 58,776 |
| April 20, 2026 | 1.06 | 1.08 | 1.08 | 1.08 | 1.05 | 30,490 |
| April 17, 2026 | 1.06 | 1.08 | 1.08 | 1.12 | 1.05 | 62,879 |
| April 16, 2026 | 1.06 | 1.06 | 1.06 | 1.12 | 1.04 | 70,233 |
| April 15, 2026 | 1.12 | 1.07 | 1.07 | 1.12 | 1.03 | 103,066 |
| April 14, 2026 | 1.18 | 1.11 | 1.11 | 1.22 | 0.97 | 2.94M |
| April 13, 2026 | 1.03 | 1.08 | 1.08 | 1.09 | 1.01 | 39,849 |
| April 10, 2026 | 1.07 | 1.06 | 1.06 | 1.14 | 1.03 | 28,291 |
| April 09, 2026 | 1.07 | 1.07 | 1.07 | 1.1 | 1.07 | 25,325 |
| April 08, 2026 | 1.07 | 1.08 | 1.08 | 1.14 | 1.03 | 48,841 |
| April 07, 2026 | 1.07 | 1.01 | 1.01 | 1.1 | 1.01 | 27,364 |
| April 06, 2026 | 1.08 | 1.05 | 1.09 | 1.19 | 1.05 | 28,213 |
| April 02, 2026 | 1.06 | 1.04 | 1.04 | 1.08 | 1.01 | 25,345 |
| April 01, 2026 | 1.03 | 1.11 | 1.11 | 1.14 | 1.03 | 40,461 |
| March 31, 2026 | 1 | 1.01 | 1.01 | 1.14 | 0.95 | 49,671 |
| March 30, 2026 | 1.12 | 1 | 1 | 1.12 | 1 | 56,820 |
| March 27, 2026 | 1.12 | 1.11 | 1.11 | 1.25 | 1.03 | 37,970 |
| March 26, 2026 | 1.17 | 1.13 | 1.13 | 1.28 | 1.1 | 46,469 |
| March 25, 2026 | 1.25 | 1.18 | 1.18 | 1.27 | 1.17 | 47,269 |
| March 24, 2026 | 1.29 | 1.24 | 1.24 | 1.33 | 1.21 | 25,132 |
| March 23, 2026 | 1.23 | 1.33 | 1.33 | 1.35 | 1.16 | 43,042 |
| March 20, 2026 | 1.32 | 1.23 | 1.23 | 1.32 | 1.2 | 36,562 |
| March 19, 2026 | 1.48 | 1.35 | 1.35 | 1.48 | 1.3 | 45,452 |
| March 18, 2026 | 1.48 | 1.43 | 1.43 | 1.51 | 1.3 | 41,362 |
| March 17, 2026 | 1.48 | 1.51 | 1.51 | 1.7 | 1.45 | 42,348 |
| March 16, 2026 | 1.5 | 1.48 | 1.48 | 1.75 | 1.44 | 55,489 |
| March 13, 2026 | 1.65 | 1.5 | 1.5 | 1.69 | 1.44 | 59,334 |
| March 12, 2026 | 1.62 | 1.56 | 1.56 | 1.74 | 1.56 | 17,347 |
| March 11, 2026 | 1.84 | 1.64 | 1.64 | 1.87 | 1.63 | 58,246 |
| March 10, 2026 | 1.93 | 1.83 | 1.83 | 1.97 | 1.74 | 50,799 |
| March 09, 2026 | 1.84 | 1.92 | 1.92 | 1.97 | 1.8 | 28,716 |
| March 06, 2026 | 1.87 | 1.88 | 1.88 | 1.95 | 1.8 | 13,000 |
| March 05, 2026 | 1.85 | 1.91 | 1.91 | 2.07 | 1.85 | 37,013 |
| March 04, 2026 | 1.8 | 1.87 | 1.87 | 1.9 | 1.75 | 8,099 |
| March 03, 2026 | 1.76 | 1.81 | 1.81 | 1.81 | 1.6 | 58,067 |
| March 02, 2026 | 1.79 | 1.76 | 1.76 | 1.83 | 1.74 | 9,700 |
| February 27, 2026 | 1.74 | 1.85 | 1.85 | 1.87 | 1.71 | 8,938 |