Stance Sustainable Beta ETF (CHGX)
NASDAQ: CHGX · Real-Time Price · USD
27.84
+0.17 (0.62%)
Oct 6, 2025, 11:01 AM EDT - Market open
CHGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.73 | 27.85 | 27.66 | 27.67 | 27.67 | 0.04% | 5,702 |
| Oct 2, 2025 | 27.55 | 27.68 | 27.49 | 27.66 | 27.66 | 0.73% | 10,075 |
| Oct 1, 2025 | 27.27 | 27.45 | 27.27 | 27.45 | 27.45 | 0.55% | 3,086 |
| Sep 30, 2025 | 27.24 | 27.30 | 27.15 | 27.30 | 27.30 | 0.20% | 14,301 |
| Sep 29, 2025 | 27.33 | 27.33 | 27.22 | 27.25 | 27.25 | 0.23% | 11,351 |
| Sep 26, 2025 | 27.02 | 27.19 | 27.02 | 27.19 | 27.19 | 0.82% | 12,583 |
| Sep 25, 2025 | 26.92 | 26.99 | 26.92 | 26.97 | 26.97 | -0.48% | 2,466 |
| Sep 24, 2025 | 27.16 | 27.16 | 27.01 | 27.10 | 27.10 | -0.25% | 4,158 |
| Sep 23, 2025 | 27.28 | 27.31 | 27.13 | 27.16 | 27.16 | -0.50% | 6,270 |
| Sep 22, 2025 | 27.14 | 27.31 | 27.12 | 27.30 | 27.30 | 0.33% | 8,759 |
| Sep 19, 2025 | 27.29 | 27.29 | 27.16 | 27.21 | 27.21 | -0.04% | 3,704 |
| Sep 18, 2025 | 27.13 | 27.32 | 27.13 | 27.22 | 27.22 | 1.13% | 2,593 |
| Sep 17, 2025 | 26.82 | 26.99 | 26.82 | 26.92 | 26.92 | 0.22% | 5,549 |
| Sep 16, 2025 | 26.96 | 26.96 | 26.80 | 26.86 | 26.86 | -0.24% | 4,348 |
| Sep 15, 2025 | 26.90 | 27.01 | 26.88 | 26.92 | 26.92 | 0.10% | 64,951 |
| Sep 12, 2025 | 27.16 | 27.16 | 26.90 | 26.90 | 26.90 | -1.01% | 2,049 |
| Sep 11, 2025 | 26.98 | 27.19 | 26.98 | 27.17 | 27.17 | 1.38% | 22,953 |
| Sep 10, 2025 | 26.85 | 26.93 | 26.79 | 26.80 | 26.80 | -0.04% | 4,843 |
| Sep 9, 2025 | 26.78 | 26.82 | 26.68 | 26.81 | 26.81 | -0.30% | 10,302 |
| Sep 8, 2025 | 26.92 | 26.92 | 26.74 | 26.89 | 26.89 | 0.30% | 23,727 |
| Sep 5, 2025 | 26.90 | 26.90 | 26.64 | 26.81 | 26.81 | 0.11% | 28,429 |
| Sep 4, 2025 | 26.48 | 26.78 | 26.48 | 26.78 | 26.78 | 0.94% | 3,255 |
| Sep 3, 2025 | 26.55 | 26.55 | 26.43 | 26.53 | 26.53 | -0.08% | 10,375 |
| Sep 2, 2025 | 26.43 | 26.55 | 26.37 | 26.55 | 26.55 | -0.45% | 13,676 |
| Aug 29, 2025 | 26.78 | 26.78 | 26.63 | 26.67 | 26.67 | -0.74% | 12,242 |
| Aug 28, 2025 | 26.75 | 26.89 | 26.75 | 26.87 | 26.87 | 0.45% | 9,207 |
| Aug 27, 2025 | 26.72 | 26.79 | 26.72 | 26.75 | 26.75 | 0.34% | 11,839 |
| Aug 26, 2025 | 26.59 | 26.68 | 26.59 | 26.66 | 26.66 | 0.23% | 7,484 |
| Aug 25, 2025 | 26.82 | 26.82 | 26.60 | 26.60 | 26.60 | -0.71% | 9,118 |
| Aug 22, 2025 | 26.58 | 26.84 | 26.58 | 26.79 | 26.79 | 1.36% | 6,143 |
| Aug 21, 2025 | 26.46 | 26.51 | 26.37 | 26.43 | 26.43 | -0.45% | 14,993 |
| Aug 20, 2025 | 26.70 | 26.70 | 26.42 | 26.55 | 26.55 | -0.36% | 9,556 |
| Aug 19, 2025 | 26.77 | 26.82 | 26.62 | 26.65 | 26.65 | -0.18% | 37,086 |
| Aug 18, 2025 | 26.72 | 26.72 | 26.66 | 26.70 | 26.70 | 0.12% | 5,824 |
| Aug 15, 2025 | 26.73 | 26.73 | 26.63 | 26.67 | 26.67 | -0.01% | 13,747 |
| Aug 14, 2025 | 26.61 | 26.67 | 26.59 | 26.67 | 26.67 | -0.43% | 10,809 |
| 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 |