Skip to main content
Defiance KSM Israel 120 ETF (ISRL)
NASDAQ: ISRL · Real-Time Price · USD
22.45
-0.26 (-1.14%)
At close: Nov 12, 2026, 4:00 PM EST
22.45
0.00 (0.00%)
After-hours: Nov 12, 2026, 4:15 PM EST

ISRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202622.4522.4522.4522.4522.45-1.14%27
Nov 11, 202622.5322.7122.5322.7122.710.20%1,805
Nov 10, 202622.8722.8722.5822.6622.660.75%1,167
Nov 9, 202622.4922.4922.4922.4922.492.41%16
Nov 6, 202621.7721.9721.7521.9721.962.26%9,831
Nov 5, 202622.1022.1621.0321.4821.48-3.72%80,524
Nov 4, 202622.1022.3422.0922.3122.31-0.18%41,324
Nov 3, 202622.3522.3522.3522.3522.35-0.56%19
Nov 2, 202622.4822.4822.4822.4822.48-0.60%36
Oct 30, 202622.8222.8222.6122.6122.61-3.24%4,663
Oct 29, 202623.3723.3723.3723.3723.37-0.03%26
Oct 28, 202623.3523.3923.2623.3823.38-6.54%6,860
Oct 27, 202625.0125.0125.0125.0125.012.75%189
Oct 26, 202624.3524.3524.3524.3524.352.03%9
Oct 23, 202623.8623.8623.8623.8623.86-0.15%22
Oct 22, 202623.9023.9023.9023.9023.90-1.89%83
Oct 21, 202624.3624.3624.3624.3624.361.27%17
Oct 20, 202624.0524.0524.0524.0524.051.14%15
Oct 19, 202623.7823.7823.7823.7823.780.33%63
Oct 16, 202623.7023.7023.7023.7023.70-0.19%9
Oct 15, 202623.7423.7423.7423.7423.740.93%108
Oct 14, 202623.5323.5323.5323.5323.53-0.62%46
Oct 13, 202623.6723.6723.6723.6723.672.66%46
Oct 12, 202623.3023.3123.0623.0623.06-0.91%2,456
Oct 9, 202623.2723.2723.2723.2723.270.64%29
Oct 8, 202623.1023.1223.1023.1223.12-0.21%427
Oct 7, 202623.2223.2223.1723.1723.17-2.44%336
Oct 6, 202623.8523.8523.7523.7523.75-1.43%327
Oct 5, 202624.0324.0924.0324.0924.09-0.61%129
Oct 2, 202624.2424.2424.2424.2424.241.54%20
Oct 1, 202623.9023.9023.8823.8823.88-0.44%216
Sep 30, 202624.1124.1423.9823.9823.98-0.98%7,217
Sep 29, 202624.2224.2224.2224.2224.220.02%128
Sep 28, 202624.2324.2324.2124.2124.21-1.60%120
Sep 25, 202624.5724.6224.5724.6124.600.52%617
Sep 24, 202624.3224.4824.3224.4824.48-1.71%378
Sep 23, 202624.9024.9024.9024.9024.90-1.65%117
Sep 22, 202625.3225.3225.3225.3225.32-0.40%23
Sep 21, 202625.2425.5025.2325.4225.422.20%16,215
Sep 18, 202624.8924.9324.8724.8724.87-0.75%5,422
Sep 17, 202625.0625.0625.0625.0625.061.29%12
Sep 16, 202624.7424.7424.7424.7424.740.70%21
Sep 15, 202624.5724.5724.5724.5724.57-1.16%12
Sep 14, 202624.8624.8624.8624.8624.86-0.49%23
Sep 11, 202624.9324.9824.9324.9824.981.27%2,189
Sep 10, 202625.0325.0324.6724.6724.66-2.60%1,331
Sep 9, 202625.3725.3725.3225.3225.32-1.06%1,231
Sep 8, 202625.6325.6325.5925.6025.60-0.90%1,504
Sep 4, 202626.9826.9825.7525.8325.830.77%7,090
Sep 3, 202625.5325.6625.5325.6325.631.59%1,621