Core AI Holdings Inc (CHAI) NASDAQ

Currency In USD

CHAI Historical Return

If you invested $1000 in ETF Series Solutions - Defiance Israel Bond ETF (CHAI) 10 years ago, it would be worth $0 as of August 28, 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 $33.5. This corresponds to total returns of -100%, -100%, -96.65%, respectively, with annualized returns of -80.95%, -94.61%, -96.65%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CHAI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 27, 2026	0.26	0.25	0.25	0.26	0.25	1.5M
August 26, 2026	0.25	0.26	0.26	0.27	0.25	306,508
August 25, 2026	0.27	0.26	0.26	0.27	0.25	0
August 24, 2026	0.27	0.26	0.26	0.27	0.26	0
August 21, 2026	0.27	0.27	0.27	0.28	0.25	384,211
August 20, 2026	0.27	0.26	0.26	0.27	0.25	511,967
August 19, 2026	0.27	0.26	0.26	0.27	0.26	0
August 18, 2026	0.28	0.27	0.27	0.28	0.27	0
August 17, 2026	0.31	0.28	0.28	0.31	0.27	405,046
August 14, 2026	0.29	0.3	0.3	0.31	0.29	386,628
August 13, 2026	0.29	0.29	0.29	0.3	0.29	0
August 12, 2026	0.3	0.3	0.3	0.31	0.29	0
August 11, 2026	0.34	0.32	0.32	0.34	0.31	0
August 10, 2026	0.33	0.33	0.33	0.34	0.33	372,474
August 07, 2026	0.36	0.34	0.34	0.36	0.33	0
August 06, 2026	0.34	0.35	0.35	0.36	0.34	673,035
August 05, 2026	0.37	0.35	0.35	0.37	0.33	843,475
August 04, 2026	0.36	0.37	0.37	0.39	0.36	833,477
August 03, 2026	0.38	0.37	0.37	0.39	0.36	915,844
July 31, 2026	0.4	0.39	0.39	0.41	0.38	1.29M
July 30, 2026	0.44	0.42	0.42	0.45	0.41	1.36M
July 29, 2026	0.4	0.45	0.45	0.49	0.4	3.86M
July 28, 2026	0.49	0.47	0.47	0.53	0.41	106.96M
July 27, 2026	0.39	0.39	0.39	0.41	0.37	892,863
July 23, 2026	0.46	0.47	0.47	0.49	0.4	4.38M
July 22, 2026	0.62	0.5	0.5	0.62	0.45	109.7M
July 21, 2026	0.4	0.39	0.39	0.41	0.37	12.6M
July 20, 2026	0.41	0.45	0.45	0.48	0.41	270,967
July 17, 2026	0.47	0.42	0.42	0.47	0.42	143,659
July 16, 2026	0.46	0.46	0.46	0.48	0.44	195,423
July 15, 2026	0.47	0.45	0.45	0.5	0.45	176,859
July 14, 2026	0.48	0.46	0.46	0.48	0.46	143,239
July 13, 2026	0.55	0.48	0.48	0.55	0.47	387,946
July 10, 2026	0.54	0.54	0.54	0.56	0.52	183,466
July 09, 2026	0.55	0.54	0.54	0.6	0.52	465,336
July 08, 2026	0.56	0.53	0.53	0.58	0.53	209,305
July 07, 2026	0.62	0.59	0.59	0.64	0.5	1.49M
July 06, 2026	0.67	0.6	0.6	0.67	0.6	382,800
July 02, 2026	0.7	0.65	0.65	0.72	0.65	208,994
July 01, 2026	0.71	0.71	0.71	0.75	0.63	528,521
June 30, 2026	0.68	0.71	0.71	0.84	0.67	2.77M
June 29, 2026	0.69	0.65	0.65	0.71	0.63	361,268
June 26, 2026	0.68	0.67	0.67	0.75	0.66	283,302
June 25, 2026	0.74	0.69	0.69	0.74	0.69	313,028
June 24, 2026	0.78	0.71	0.71	0.79	0.71	445,639
June 23, 2026	0.79	0.79	0.79	0.84	0.75	567,844
June 22, 2026	0.88	0.83	0.83	0.89	0.8	496,861
June 18, 2026	0.99	0.9	0.9	1	0.89	685,831
June 17, 2026	1.1	1	1	1.11	0.95	917,538
June 16, 2026	1.23	1.08	1.08	1.25	1.08	1.71M
June 15, 2026	1.42	1.22	1.22	1.73	1.2	4.86M
June 12, 2026	1.45	1.32	1.32	1.58	1.27	1.72M
June 11, 2026	1.33	1.5	1.5	2.18	1.26	12.46M
June 10, 2026	1.49	1.37	1.37	1.59	1.2	6.87M
June 09, 2026	3.57	1.86	1.86	4.05	1.67	167.26M
June 08, 2026	0.83	0.82	0.82	0.85	0.81	49.21M
June 05, 2026	0.94	0.83	0.83	0.94	0.8	0
June 04, 2026	0.96	0.94	0.94	0.96	0.92	28,346
June 03, 2026	1	0.94	0.94	1.03	0.94	90,744
June 02, 2026	1.02	1.03	1.03	1.06	0.96	86,615