Stance Sustainable Beta ETF (CHGX)
NASDAQ: CHGX · Real-Time Price · USD
26.07
0.00 (0.01%)
At close: Jul 18, 2025, 4:00 PM
26.07
0.00 (0.00%)
After-hours: Jul 18, 2025, 4:15 PM EDT
CHGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |