Stance Sustainable Beta ETF (CHGX)
NASDAQ: CHGX · Real-Time Price · USD
26.65
-0.13 (-0.50%)
Aug 14, 2025, 3:41 PM - Market open
CHGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.61 | 26.63 | 26.61 | 26.61 | - | -0.65% | 286 |
| Aug 13, 2025 | 26.63 | 26.79 | 26.59 | 26.78 | 26.78 | 0.98% | 89,734 |
| Aug 12, 2025 | 26.40 | 26.52 | 26.36 | 26.52 | 26.52 | 1.14% | 7,788 |
| Aug 11, 2025 | 26.33 | 26.41 | 26.22 | 26.22 | 26.22 | -0.28% | 3,777 |
| Aug 8, 2025 | 26.32 | 26.32 | 26.22 | 26.30 | 26.30 | 0.51% | 5,112 |
| Aug 7, 2025 | 26.39 | 26.39 | 26.04 | 26.16 | 26.16 | -0.69% | 14,995 |
| Aug 6, 2025 | 26.20 | 26.35 | 26.19 | 26.35 | 26.35 | 0.65% | 12,726 |
| Aug 5, 2025 | 26.36 | 26.36 | 26.17 | 26.18 | 26.18 | -0.41% | 9,654 |
| Aug 4, 2025 | 26.05 | 26.28 | 26.04 | 26.28 | 26.28 | 1.54% | 8,041 |
| Aug 1, 2025 | 25.90 | 26.02 | 25.83 | 25.89 | 25.89 | -1.03% | 22,475 |
| Jul 31, 2025 | 26.33 | 26.47 | 26.16 | 26.16 | 26.16 | -1.19% | 3,108 |
| Jul 30, 2025 | 26.60 | 26.65 | 26.47 | 26.47 | 26.47 | -0.23% | 2,539 |
| Jul 29, 2025 | 26.65 | 26.67 | 26.52 | 26.53 | 26.53 | -0.30% | 7,045 |
| Jul 28, 2025 | 26.63 | 26.66 | 26.61 | 26.61 | 26.61 | -0.06% | 2,108 |
| Jul 25, 2025 | 26.57 | 26.64 | 26.55 | 26.63 | 26.63 | 0.55% | 2,163 |
| Jul 24, 2025 | 26.51 | 26.54 | 26.47 | 26.48 | 26.48 | 0.17% | 4,569 |
| Jul 23, 2025 | 26.34 | 26.44 | 26.30 | 26.44 | 26.44 | 0.61% | 5,259 |
| Jul 22, 2025 | 26.16 | 26.28 | 26.15 | 26.28 | 26.28 | 0.75% | 2,160 |
| Jul 21, 2025 | 26.16 | 26.22 | 26.07 | 26.08 | 26.08 | 0.06% | 12,287 |
| Jul 18, 2025 | 26.10 | 26.10 | 26.01 | 26.07 | 26.07 | 0.02% | 5,400 |
| Jul 17, 2025 | 25.92 | 26.07 | 25.92 | 26.06 | 26.06 | 0.48% | 7,602 |
| Jul 16, 2025 | 25.79 | 25.94 | 25.60 | 25.94 | 25.94 | 0.46% | 29,128 |
| Jul 15, 2025 | 26.05 | 26.05 | 25.82 | 25.82 | 25.82 | -1.11% | 3,579 |
| Jul 14, 2025 | 26.01 | 26.11 | 25.99 | 26.11 | 26.11 | 0.31% | 1,809 |
| Jul 11, 2025 | 26.08 | 26.08 | 26.00 | 26.03 | 26.03 | -0.65% | 7,109 |
| Jul 10, 2025 | 26.31 | 26.31 | 26.20 | 26.20 | 26.20 | -0.11% | 1,676 |
| Jul 9, 2025 | 26.24 | 26.25 | 26.10 | 26.23 | 26.23 | 0.19% | 6,446 |
| Jul 8, 2025 | 26.25 | 26.26 | 26.18 | 26.18 | 26.18 | 0.04% | 4,287 |
| Jul 7, 2025 | 26.24 | 26.32 | 26.14 | 26.17 | 26.17 | -0.72% | 17,643 |
| Jul 3, 2025 | 26.33 | 26.39 | 26.33 | 26.36 | 26.36 | 0.80% | 3,280 |
| Jul 2, 2025 | 26.13 | 26.15 | 26.04 | 26.15 | 26.15 | 0.19% | 4,585 |
| Jul 1, 2025 | 26.04 | 26.15 | 26.04 | 26.10 | 26.10 | 0.12% | 33,161 |
| Jun 30, 2025 | 25.96 | 26.07 | 25.91 | 26.07 | 26.07 | 0.89% | 16,842 |
| Jun 27, 2025 | 25.84 | 25.95 | 25.72 | 25.84 | 25.84 | 0.54% | 25,039 |
| Jun 26, 2025 | 25.65 | 25.70 | 25.56 | 25.70 | 25.70 | 0.71% | 17,252 |
| Jun 25, 2025 | 25.72 | 25.72 | 25.52 | 25.52 | 25.52 | -0.62% | 184,640 |
| Jun 24, 2025 | 25.53 | 25.71 | 25.53 | 25.68 | 25.68 | 1.18% | 132,624 |
| Jun 23, 2025 | 25.27 | 25.38 | 24.99 | 25.38 | 25.38 | 0.91% | 10,988 |
| Jun 20, 2025 | 25.11 | 25.21 | 25.09 | 25.15 | 25.15 | -0.04% | 10,809 |
| Jun 18, 2025 | 25.22 | 25.29 | 25.11 | 25.16 | 25.16 | -0.12% | 6,904 |
| Jun 17, 2025 | 25.21 | 25.37 | 25.13 | 25.19 | 25.19 | -0.71% | 33,647 |
| Jun 16, 2025 | 25.26 | 25.38 | 25.26 | 25.37 | 25.37 | 1.18% | 11,876 |
| Jun 13, 2025 | 25.22 | 25.25 | 25.07 | 25.07 | 25.07 | -1.67% | 33,718 |
| Jun 12, 2025 | 25.26 | 25.50 | 25.26 | 25.50 | 25.50 | 0.55% | 7,184 |
| Jun 11, 2025 | 25.50 | 25.52 | 25.32 | 25.36 | 25.36 | -0.30% | 19,263 |
| Jun 10, 2025 | 25.40 | 25.44 | 25.37 | 25.44 | 25.44 | 0.46% | 8,620 |
| Jun 9, 2025 | 25.36 | 25.42 | 25.28 | 25.32 | 25.32 | -0.20% | 6,677 |
| Jun 6, 2025 | 25.37 | 25.40 | 25.31 | 25.37 | 25.37 | 0.71% | 23,202 |
| Jun 5, 2025 | 25.18 | 25.29 | 25.10 | 25.19 | 25.19 | 0.32% | 15,081 |
| Jun 4, 2025 | 25.16 | 25.23 | 25.10 | 25.11 | 25.11 | 0.04% | 131,562 |