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 July 22, 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 $27.91. This corresponds to total returns of -100%, -100%, -97.21%, respectively, with annualized returns of -81.11%, -95.1%, -97.21%.

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
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
June 01, 2026	1.04	1.01	1.01	1.06	1	111,830
May 29, 2026	1.07	1.05	1.05	1.09	1	86,659
May 28, 2026	1.14	1.1	1.1	1.15	1.05	70,430
May 27, 2026	1.12	1.17	1.17	1.2	1.1	82,293
May 26, 2026	1.09	1.11	1.11	1.17	1.09	57,153
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