Stance Sustainable Beta ETF (CHGX)
NASDAQ: CHGX · Real-Time Price · USD
27.53
-0.20 (-0.70%)
At close: Nov 3, 2025, 4:00 PM EST
27.53
0.00 (0.00%)
After-hours: Nov 3, 2025, 4:15 PM EST
CHGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 27.69 | 27.73 | 27.52 | 27.72 | 27.72 | 0.89% | 6,391 |
| Oct 30, 2025 | 27.76 | 27.76 | 27.48 | 27.48 | 27.48 | -0.57% | 10,472 |
| Oct 29, 2025 | 27.82 | 27.83 | 27.56 | 27.64 | 27.64 | -1.02% | 12,426 |
| Oct 28, 2025 | 28.14 | 28.14 | 27.92 | 27.92 | 27.92 | -0.51% | 6,481 |
| Oct 27, 2025 | 28.01 | 28.06 | 27.98 | 28.06 | 28.06 | 0.94% | 24,653 |
| Oct 24, 2025 | 27.92 | 27.96 | 27.80 | 27.80 | 27.80 | 0.46% | 6,157 |
| Oct 23, 2025 | 27.50 | 27.71 | 27.50 | 27.68 | 27.68 | 0.46% | 1,840 |
| Oct 22, 2025 | 27.72 | 27.72 | 27.43 | 27.55 | 27.55 | -1.18% | 2,138 |
| Oct 21, 2025 | 27.76 | 27.91 | 27.76 | 27.88 | 27.88 | 0.37% | 4,220 |
| Oct 20, 2025 | 27.70 | 27.79 | 27.70 | 27.78 | 27.78 | 0.88% | 14,763 |
| Oct 17, 2025 | 27.27 | 27.54 | 27.27 | 27.53 | 27.53 | 0.46% | 5,706 |
| Oct 16, 2025 | 27.83 | 27.84 | 27.39 | 27.41 | 27.41 | -1.23% | 19,697 |
| Oct 15, 2025 | 27.92 | 27.92 | 27.75 | 27.75 | 27.75 | 0.31% | 3,143 |
| Oct 14, 2025 | 27.35 | 27.84 | 27.35 | 27.66 | 27.66 | 0.14% | 4,245 |
| Oct 13, 2025 | 27.67 | 27.67 | 27.53 | 27.63 | 27.63 | 1.35% | 4,414 |
| Oct 10, 2025 | 28.11 | 28.11 | 27.25 | 27.26 | 27.26 | -2.29% | 14,072 |
| Oct 9, 2025 | 27.90 | 27.93 | 27.87 | 27.90 | 27.90 | -0.48% | 6,932 |
| Oct 8, 2025 | 27.89 | 28.03 | 27.88 | 28.03 | 28.03 | 1.25% | 4,834 |
| Oct 7, 2025 | 27.81 | 27.81 | 27.58 | 27.69 | 27.69 | -0.56% | 9,863 |
| Oct 6, 2025 | 27.89 | 27.89 | 27.82 | 27.84 | 27.84 | 0.63% | 7,196 |
| 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 |