Stance Sustainable Beta ETF (CHGX)
NASDAQ: CHGX · Real-Time Price · USD
25.37
+0.18 (0.71%)
At close: Jun 6, 2025, 4:00 PM
25.37
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:15 PM EDT

CHGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202525.3725.4025.3125.3725.370.71%23,202
Jun 5, 202525.1825.2925.1025.1925.190.32%15,081
Jun 4, 202525.1625.2325.1025.1125.110.04%131,562
Jun 3, 202524.9225.1024.8525.1025.100.97%6,865
Jun 2, 202524.7424.8624.6524.8624.860.40%19,176
May 30, 202524.6224.8624.6224.7624.760.16%15,235
May 29, 202524.7824.8224.7024.7224.720.16%27,199
May 28, 202524.8624.9024.6824.6824.68-0.76%27,262
May 27, 202524.7724.9224.7724.8724.871.76%5,282
May 23, 202524.2724.5524.2724.4424.44-1.13%11,302
May 22, 202524.7524.8124.7024.7224.72-15,202
May 21, 202525.0625.0824.7224.7224.72-2.10%7,740
May 20, 202525.2925.3025.1525.2525.25-0.36%4,064
May 19, 202525.1025.3425.1025.3425.340.16%6,639
May 16, 202525.0825.3025.0825.3025.300.88%5,634
May 15, 202524.7725.0824.7725.0825.081.25%377,003
May 14, 202524.8024.8224.7724.7724.77-0.48%8,970
May 13, 202524.7424.9824.7424.8924.890.36%1,430
May 12, 202524.7924.8024.5724.8024.802.82%16,765
May 9, 202524.2724.2724.0724.1224.12-0.04%4,877
May 8, 202524.1224.3524.1124.1324.130.42%16,951
May 7, 202523.8424.0823.8424.0324.030.80%13,122
May 6, 202523.7823.9623.7823.8423.84-0.83%16,928
May 5, 202523.8524.1623.8524.0424.04-0.08%17,629
May 2, 202523.9624.0723.9624.0624.061.65%11,776
May 1, 202523.8123.9023.6623.6723.67-0.21%8,649
Apr 30, 202523.2623.7223.1423.7223.720.55%20,090
Apr 29, 202523.4723.6323.4423.5923.590.81%7,626
Apr 28, 202523.3723.4023.1823.4023.400.17%19,540
Apr 25, 202523.0723.3623.0723.3623.360.32%9,186
Apr 24, 202522.8023.2922.8023.2923.292.40%19,280
Apr 23, 202522.8823.2022.7122.7422.741.11%10,002
Apr 22, 202522.2122.5022.2122.4922.492.55%9,669
Apr 21, 202522.3222.3221.6621.9321.93-2.19%4,156
Apr 17, 202522.4322.5622.3922.4222.420.27%6,719
Apr 16, 202522.5322.5622.1322.3622.36-1.76%7,702
Apr 15, 202522.7922.8822.7022.7622.760.22%13,452
Apr 14, 202522.7422.8322.6222.7122.711.07%21,180
Apr 11, 202522.0322.5522.0222.4722.471.58%38,241
Apr 10, 202522.4722.4921.5622.1222.12-3.41%21,199
Apr 9, 202520.9022.9320.8922.9022.908.22%46,884
Apr 8, 202521.9922.2220.8421.1621.16-1.95%50,054
Apr 7, 202525.1325.1320.5621.5821.58-35.81%188,287
Apr 4, 202534.7334.7333.5833.6233.62-5.59%25,075
Apr 3, 202536.2736.2735.5935.6135.61-4.27%11,191
Apr 2, 202536.7137.2036.7137.2037.200.95%6,888
Apr 1, 202536.4536.9336.4536.8536.850.06%4,851
Mar 31, 202536.2336.8336.1236.8336.830.51%8,217
Mar 28, 202536.9636.9636.5836.6436.64-1.77%7,519
Mar 27, 202537.2237.4237.1937.3037.30-0.26%20,849