Defiance KSM Israel 120 ETF (ISRL)
NASDAQ: ISRL · Real-Time Price · USD
23.74
+0.21 (0.91%)
Oct 15, 2026, 4:00 PM EDT - Market closed
ISRL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.93% | 108 |
| Oct 14, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.62% | 46 |
| Oct 13, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 2.66% | 46 |
| Oct 12, 2026 | 23.30 | 23.31 | 23.06 | 23.06 | 23.06 | -0.91% | 2,456 |
| Oct 9, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.64% | 29 |
| Oct 8, 2026 | 23.10 | 23.12 | 23.10 | 23.12 | 23.12 | -0.21% | 427 |
| Oct 7, 2026 | 23.22 | 23.22 | 23.17 | 23.17 | 23.17 | -2.44% | 336 |
| Oct 6, 2026 | 23.85 | 23.85 | 23.75 | 23.75 | 23.75 | -1.43% | 327 |
| Oct 5, 2026 | 24.03 | 24.09 | 24.03 | 24.09 | 24.09 | -0.61% | 129 |
| Oct 2, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 1.54% | 20 |
| Oct 1, 2026 | 23.90 | 23.90 | 23.88 | 23.88 | 23.88 | -0.44% | 216 |
| Sep 30, 2026 | 24.11 | 24.14 | 23.98 | 23.98 | 23.98 | -0.98% | 7,217 |
| Sep 29, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.02% | 128 |
| Sep 28, 2026 | 24.23 | 24.23 | 24.21 | 24.21 | 24.21 | -1.60% | 120 |
| Sep 25, 2026 | 24.57 | 24.62 | 24.57 | 24.61 | 24.60 | 0.52% | 617 |
| Sep 24, 2026 | 24.32 | 24.48 | 24.32 | 24.48 | 24.48 | -1.71% | 378 |
| Sep 23, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.65% | 117 |
| Sep 22, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.40% | 23 |
| Sep 21, 2026 | 25.24 | 25.50 | 25.23 | 25.42 | 25.42 | 2.20% | 16,215 |
| Sep 18, 2026 | 24.89 | 24.93 | 24.87 | 24.87 | 24.87 | -0.75% | 5,422 |
| Sep 17, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.29% | 12 |
| Sep 16, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.70% | 21 |
| Sep 15, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -1.16% | 12 |
| Sep 14, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.49% | 23 |
| Sep 11, 2026 | 24.93 | 24.98 | 24.93 | 24.98 | 24.98 | 1.27% | 2,189 |
| Sep 10, 2026 | 25.03 | 25.03 | 24.67 | 24.67 | 24.66 | -2.60% | 1,331 |
| Sep 9, 2026 | 25.37 | 25.37 | 25.32 | 25.32 | 25.32 | -1.06% | 1,231 |
| Sep 8, 2026 | 25.63 | 25.63 | 25.59 | 25.60 | 25.60 | -0.90% | 1,504 |
| Sep 4, 2026 | 26.98 | 26.98 | 25.75 | 25.83 | 25.83 | 0.77% | 7,090 |
| Sep 3, 2026 | 25.53 | 25.66 | 25.53 | 25.63 | 25.63 | 1.59% | 1,621 |
| Sep 2, 2026 | 25.28 | 25.28 | 25.19 | 25.23 | 25.23 | 2.26% | 2,095 |