Stance Sustainable Beta ETF (CHGX)
NASDAQ: CHGX · Real-Time Price · USD
25.84
+0.14 (0.54%)
At close: Jun 27, 2025, 4:00 PM
25.87
+0.03 (0.12%)
After-hours: Jun 27, 2025, 5:48 PM EDT
CHGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 24.92 | 25.10 | 24.85 | 25.10 | 25.10 | 0.97% | 6,865 |
| Jun 2, 2025 | 24.74 | 24.86 | 24.65 | 24.86 | 24.86 | 0.40% | 19,176 |
| May 30, 2025 | 24.62 | 24.86 | 24.62 | 24.76 | 24.76 | 0.16% | 15,235 |
| May 29, 2025 | 24.78 | 24.82 | 24.70 | 24.72 | 24.72 | 0.16% | 27,199 |
| May 28, 2025 | 24.86 | 24.90 | 24.68 | 24.68 | 24.68 | -0.76% | 27,262 |
| May 27, 2025 | 24.77 | 24.92 | 24.77 | 24.87 | 24.87 | 1.76% | 5,282 |
| May 23, 2025 | 24.27 | 24.55 | 24.27 | 24.44 | 24.44 | -1.13% | 11,302 |
| May 22, 2025 | 24.75 | 24.81 | 24.70 | 24.72 | 24.72 | - | 15,202 |
| May 21, 2025 | 25.06 | 25.08 | 24.72 | 24.72 | 24.72 | -2.10% | 7,740 |
| May 20, 2025 | 25.29 | 25.30 | 25.15 | 25.25 | 25.25 | -0.36% | 4,064 |
| May 19, 2025 | 25.10 | 25.34 | 25.10 | 25.34 | 25.34 | 0.16% | 6,639 |
| May 16, 2025 | 25.08 | 25.30 | 25.08 | 25.30 | 25.30 | 0.88% | 5,634 |
| May 15, 2025 | 24.77 | 25.08 | 24.77 | 25.08 | 25.08 | 1.25% | 377,003 |
| May 14, 2025 | 24.80 | 24.82 | 24.77 | 24.77 | 24.77 | -0.48% | 8,970 |
| May 13, 2025 | 24.74 | 24.98 | 24.74 | 24.89 | 24.89 | 0.36% | 1,430 |
| May 12, 2025 | 24.79 | 24.80 | 24.57 | 24.80 | 24.80 | 2.82% | 16,765 |
| May 9, 2025 | 24.27 | 24.27 | 24.07 | 24.12 | 24.12 | -0.04% | 4,877 |
| May 8, 2025 | 24.12 | 24.35 | 24.11 | 24.13 | 24.13 | 0.42% | 16,951 |
| May 7, 2025 | 23.84 | 24.08 | 23.84 | 24.03 | 24.03 | 0.80% | 13,122 |
| May 6, 2025 | 23.78 | 23.96 | 23.78 | 23.84 | 23.84 | -0.83% | 16,928 |
| May 5, 2025 | 23.85 | 24.16 | 23.85 | 24.04 | 24.04 | -0.08% | 17,629 |
| May 2, 2025 | 23.96 | 24.07 | 23.96 | 24.06 | 24.06 | 1.65% | 11,776 |
| May 1, 2025 | 23.81 | 23.90 | 23.66 | 23.67 | 23.67 | -0.21% | 8,649 |
| Apr 30, 2025 | 23.26 | 23.72 | 23.14 | 23.72 | 23.72 | 0.55% | 20,090 |
| Apr 29, 2025 | 23.47 | 23.63 | 23.44 | 23.59 | 23.59 | 0.81% | 7,626 |
| Apr 28, 2025 | 23.37 | 23.40 | 23.18 | 23.40 | 23.40 | 0.17% | 19,540 |
| Apr 25, 2025 | 23.07 | 23.36 | 23.07 | 23.36 | 23.36 | 0.32% | 9,186 |
| Apr 24, 2025 | 22.80 | 23.29 | 22.80 | 23.29 | 23.29 | 2.40% | 19,280 |
| Apr 23, 2025 | 22.88 | 23.20 | 22.71 | 22.74 | 22.74 | 1.11% | 10,002 |
| Apr 22, 2025 | 22.21 | 22.50 | 22.21 | 22.49 | 22.49 | 2.55% | 9,669 |
| Apr 21, 2025 | 22.32 | 22.32 | 21.66 | 21.93 | 21.93 | -2.19% | 4,156 |
| Apr 17, 2025 | 22.43 | 22.56 | 22.39 | 22.42 | 22.42 | 0.27% | 6,719 |
| Apr 16, 2025 | 22.53 | 22.56 | 22.13 | 22.36 | 22.36 | -1.76% | 7,702 |