Skip to main content
logo
Stance Sustainable Beta ETF (CHGX)
NASDAQ: CHGX · Real-Time Price · USD
26.90
-0.27 (-1.01%)
At close: Sep 12, 2025, 4:00 PM EDT
26.90
0.00 (0.00%)
After-hours: Sep 12, 2025, 4:15 PM EDT

CHGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202527.1627.1626.9026.9026.90-1.01%2,049
Sep 11, 202526.9827.1926.9827.1727.171.38%22,953
Sep 10, 202526.8526.9326.7926.8026.80-0.04%4,843
Sep 9, 202526.7826.8226.6826.8126.81-0.30%10,302
Sep 8, 202526.9226.9226.7426.8926.890.30%23,727
Sep 5, 202526.9026.9026.6426.8126.810.11%28,429
Sep 4, 202526.4826.7826.4826.7826.780.94%3,255
Sep 3, 202526.5526.5526.4326.5326.53-0.08%10,375
Sep 2, 202526.4326.5526.3726.5526.55-0.45%13,676
Aug 29, 202526.7826.7826.6326.6726.67-0.74%12,242
Aug 28, 202526.7526.8926.7526.8726.870.45%9,207
Aug 27, 202526.7226.7926.7226.7526.750.34%11,839
Aug 26, 202526.5926.6826.5926.6626.660.23%7,484
Aug 25, 202526.8226.8226.6026.6026.60-0.71%9,118
Aug 22, 202526.5826.8426.5826.7926.791.36%6,143
Aug 21, 202526.4626.5126.3726.4326.43-0.45%14,993
Aug 20, 202526.7026.7026.4226.5526.55-0.36%9,556
Aug 19, 202526.7726.8226.6226.6526.65-0.18%37,086
Aug 18, 202526.7226.7226.6626.7026.700.12%5,824
Aug 15, 202526.7326.7326.6326.6726.67-0.01%13,747
Aug 14, 202526.6126.6726.5926.6726.67-0.43%10,809
Aug 13, 202526.6326.7926.5926.7826.780.98%89,734
Aug 12, 202526.4026.5226.3626.5226.521.14%7,788
Aug 11, 202526.3326.4126.2226.2226.22-0.28%3,777
Aug 8, 202526.3226.3226.2226.3026.300.51%5,112
Aug 7, 202526.3926.3926.0426.1626.16-0.69%14,995
Aug 6, 202526.2026.3526.1926.3526.350.65%12,726
Aug 5, 202526.3626.3626.1726.1826.18-0.41%9,654
Aug 4, 202526.0526.2826.0426.2826.281.54%8,041
Aug 1, 202525.9026.0225.8325.8925.89-1.03%22,475
Jul 31, 202526.3326.4726.1626.1626.16-1.19%3,108
Jul 30, 202526.6026.6526.4726.4726.47-0.23%2,539
Jul 29, 202526.6526.6726.5226.5326.53-0.30%7,045
Jul 28, 202526.6326.6626.6126.6126.61-0.06%2,108
Jul 25, 202526.5726.6426.5526.6326.630.55%2,163
Jul 24, 202526.5126.5426.4726.4826.480.17%4,569
Jul 23, 202526.3426.4426.3026.4426.440.61%5,259
Jul 22, 202526.1626.2826.1526.2826.280.75%2,160
Jul 21, 202526.1626.2226.0726.0826.080.06%12,287
Jul 18, 202526.1026.1026.0126.0726.070.02%5,400
Jul 17, 202525.9226.0725.9226.0626.060.48%7,602
Jul 16, 202525.7925.9425.6025.9425.940.46%29,128
Jul 15, 202526.0526.0525.8225.8225.82-1.11%3,579
Jul 14, 202526.0126.1125.9926.1126.110.31%1,809
Jul 11, 202526.0826.0826.0026.0326.03-0.65%7,109
Jul 10, 202526.3126.3126.2026.2026.20-0.11%1,676
Jul 9, 202526.2426.2526.1026.2326.230.19%6,446
Jul 8, 202526.2526.2626.1826.1826.180.04%4,287
Jul 7, 202526.2426.3226.1426.1726.17-0.72%17,643
Jul 3, 202526.3326.3926.3326.3626.360.80%3,280