NasdaqGM - Delayed Quote
USD
Defiance KSM Israel 120 ETF (ISRL)
22.31
-0.49
(-2.15%)
At close: November 4 at 4:00:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 4, 2026
|
22.10 | 22.34 | 22.09 | 22.31 | 22.31 | 41,300 |
|
Nov 3, 2026
|
22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 100 |
|
Nov 2, 2026
|
22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 100 |
|
Oct 30, 2026
|
22.82 | 22.82 | 22.61 | 22.61 | 22.61 | 4,700 |
|
Oct 29, 2026
|
23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 100 |
|
Oct 28, 2026
|
23.35 | 23.39 | 23.26 | 23.38 | 23.38 | 6,900 |
|
Oct 27, 2026
|
25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 200 |
|
Oct 26, 2026
|
24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 100 |
|
Oct 23, 2026
|
23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 100 |
|
Oct 22, 2026
|
23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 100 |
|
Oct 21, 2026
|
24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 100 |
|
Oct 20, 2026
|
24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 100 |
|
Oct 19, 2026
|
23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 100 |
|
Oct 16, 2026
|
23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 100 |
|
Oct 15, 2026
|
23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 100 |
|
Oct 14, 2026
|
23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 100 |
|
Oct 13, 2026
|
23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 100 |
|
Oct 12, 2026
|
23.30 | 23.31 | 23.06 | 23.06 | 23.06 | 2,500 |
|
Oct 9, 2026
|
23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 100 |
|
Oct 8, 2026
|
23.10 | 23.12 | 23.10 | 23.12 | 23.12 | 400 |
|
Oct 7, 2026
|
23.22 | 23.22 | 23.17 | 23.17 | 23.17 | 300 |
|
Oct 6, 2026
|
23.85 | 23.85 | 23.75 | 23.75 | 23.75 | 300 |
|
Oct 5, 2026
|
24.03 | 24.09 | 24.03 | 24.09 | 24.09 | 100 |
|
Oct 2, 2026
|
24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 100 |
|
Oct 1, 2026
|
23.90 | 23.90 | 23.88 | 23.88 | 23.88 | 200 |
|
Sep 30, 2026
|
24.11 | 24.14 | 23.98 | 23.98 | 23.98 | 7,200 |
|
Sep 29, 2026
|
24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 100 |
|
Sep 28, 2026
|
24.23 | 24.23 | 24.21 | 24.21 | 24.21 | 100 |
|
Sep 25, 2026
|
24.57 | 24.62 | 24.57 | 24.60 | 24.60 | 600 |
|
Sep 24, 2026
|
24.32 | 24.48 | 24.32 | 24.48 | 24.48 | 400 |
|
Sep 23, 2026
|
24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 100 |
|
Sep 22, 2026
|
25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 100 |
|
Sep 21, 2026
|
25.24 | 25.50 | 25.23 | 25.42 | 25.42 | 16,200 |
|
Sep 18, 2026
|
24.89 | 24.93 | 24.87 | 24.87 | 24.87 | 5,400 |
|
Sep 17, 2026
|
25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 100 |
|
Sep 16, 2026
|
24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 100 |
|
Sep 15, 2026
|
24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 100 |
|
Sep 14, 2026
|
24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 100 |
|
Sep 11, 2026
|
24.93 | 24.98 | 24.93 | 24.98 | 24.98 | 2,200 |
|
Sep 10, 2026
|
25.03 | 25.03 | 24.66 | 24.66 | 24.66 | 1,300 |
|
Sep 9, 2026
|
25.37 | 25.37 | 25.32 | 25.32 | 25.32 | 1,200 |
|
Sep 8, 2026
|
25.63 | 25.63 | 25.59 | 25.60 | 25.60 | 1,500 |
|
Sep 4, 2026
|
26.98 | 26.98 | 25.75 | 25.83 | 25.83 | 7,100 |
|
Sep 3, 2026
|
25.53 | 25.66 | 25.53 | 25.63 | 25.63 | 1,600 |
|
Sep 2, 2026
|
25.28 | 25.28 | 25.19 | 25.23 | 25.23 | 2,100 |
