ISRL Historical Prices
NASDAQ: ISRLDefiance ETFs LLCFocused RegionETFUSD
23.27+0.1692 (+0.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ISRL price history
The price history for Defiance KSM Israel 120 (ISRL) on this page begins on August 31, 2026, when the stock closed at $25.83; it most recently closed at $23.27 on October 5, 2026. The highest price in this record is $26.98, reached on August 31, 2026; the latest close is 13.8% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
ISRL returns
1 week
-4.01%
1 month
-8.10%
ISRL price return, excluding dividends.
ISRL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.27 | 23.27 | 23.27 | 23.27 | +0.64% | |
| 23.10 | 23.12 | 23.10 | 23.12 | -0.21% | |
| 23.22 | 23.22 | 23.17 | 23.17 | -2.44% | |
| 23.85 | 23.85 | 23.75 | 23.75 | -1.41% | |
| 24.03 | 24.09 | 24.03 | 24.09 | -0.62% | |
| 24.24 | 24.24 | 24.24 | 24.24 | +1.51% | |
| 23.90 | 23.90 | 23.88 | 23.88 | -0.42% | |
| 24.11 | 24.14 | 23.98 | 23.98 | -0.99% | |
| 24.22 | 24.22 | 24.22 | 24.22 | +0.04% | |
| 24.23 | 24.23 | 24.21 | 24.21 | -1.59% | |
| 24.57 | 24.62 | 24.57 | 24.60 | +0.49% | |
| 24.32 | 24.48 | 24.32 | 24.48 | -1.69% | |
| 24.90 | 24.90 | 24.90 | 24.90 | -1.66% | |
| 25.32 | 25.32 | 25.32 | 25.32 | -0.39% | |
| 25.24 | 25.50 | 25.23 | 25.42 | +2.21% | |
| 24.89 | 24.93 | 24.87 | 24.87 | -0.76% | |
| 25.06 | 25.06 | 25.06 | 25.06 | +1.29% | |
| 24.74 | 24.74 | 24.74 | 24.74 | +0.69% | |
| 24.57 | 24.57 | 24.57 | 24.57 | -1.17% | |
| 24.86 | 24.86 | 24.86 | 24.86 | -0.48% | |
| 24.93 | 24.98 | 24.93 | 24.98 | +1.30% | |
| 25.03 | 25.03 | 24.66 | 24.66 | -2.61% | |
| 25.37 | 25.37 | 25.32 | 25.32 | -1.09% | |
| 25.63 | 25.63 | 25.59 | 25.60 | -0.89% | |
| 26.98 | 26.98 | 25.75 | 25.83 | +0.78% | |
| 25.53 | 25.66 | 25.53 | 25.63 | +1.59% | |
| 25.28 | 25.28 | 25.19 | 25.23 | — |