Stance Sustainable Beta ETF (CHGX)

CHGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	27.74	27.74	27.74	27.76	-	1.03%	625
Jan 5, 2026	27.48	27.53	27.41	27.48	27.48	0.63%	13,415
Jan 2, 2026	27.42	27.42	27.19	27.31	27.31	0.44%	16,678
Dec 31, 2025	27.37	27.37	27.19	27.19	27.19	-0.86%	14,072
Dec 30, 2025	27.41	27.50	27.41	27.42	27.42	-0.21%	18,988
Dec 29, 2025	27.51	27.53	27.43	27.48	27.48	-0.31%	9,435
Dec 26, 2025	27.48	27.58	27.48	27.57	27.57	0.10%	9,778
Dec 24, 2025	27.49	27.54	27.46	27.54	27.54	0.43%	4,136
Dec 23, 2025	27.44	27.44	27.34	27.42	27.42	-0.10%	17,370
Dec 22, 2025	27.37	27.47	27.35	27.45	27.45	0.66%	182,082
Dec 19, 2025	27.00	27.33	27.00	27.27	27.27	0.96%	13,179
Dec 18, 2025	27.19	27.21	26.98	27.01	27.01	0.57%	16,429
Dec 17, 2025	27.13	27.24	26.86	26.86	26.86	-0.83%	12,533
Dec 16, 2025	27.03	27.13	26.95	27.08	27.08	-0.71%	15,931
Dec 15, 2025	27.50	27.50	27.27	27.28	27.10	-0.64%	6,646
Dec 12, 2025	27.77	27.87	27.45	27.46	27.27	-1.40%	9,707
Dec 11, 2025	27.70	27.85	27.70	27.84	27.66	0.49%	5,813
Dec 10, 2025	27.37	27.77	27.37	27.71	27.52	1.09%	46,983
Dec 9, 2025	27.51	27.51	27.41	27.41	27.23	-0.32%	12,717
Dec 8, 2025	27.65	27.65	27.49	27.50	27.31	-0.69%	29,113
Dec 5, 2025	27.65	27.77	27.65	27.69	27.50	0.58%	5,204
Dec 4, 2025	27.59	27.59	27.46	27.53	27.34	0.15%	7,042
Dec 3, 2025	27.19	27.49	27.19	27.49	27.30	0.93%	6,998
Dec 2, 2025	27.18	27.31	27.15	27.24	27.05	0.46%	7,319
Dec 1, 2025	27.13	27.28	27.08	27.11	26.93	-0.44%	27,409
Nov 28, 2025	27.22	27.25	27.22	27.23	27.05	0.66%	3,471
Nov 26, 2025	27.00	27.14	27.00	27.05	26.87	0.37%	12,200
Nov 25, 2025	26.63	26.96	26.63	26.95	26.77	1.37%	6,225
Nov 24, 2025	26.47	26.66	26.44	26.59	26.41	0.88%	11,929
Nov 21, 2025	26.13	26.53	26.04	26.36	26.18	1.53%	29,393
Nov 20, 2025	26.84	26.84	25.96	25.96	25.79	-2.09%	11,548
Nov 19, 2025	26.62	26.68	26.43	26.51	26.34	-0.09%	10,732
Nov 18, 2025	26.52	26.64	26.39	26.54	26.36	-0.15%	8,426
Nov 17, 2025	26.98	26.98	26.52	26.58	26.40	-1.50%	14,947
Nov 14, 2025	26.91	27.19	26.91	26.98	26.80	-0.42%	23,521
Nov 13, 2025	27.43	27.47	27.09	27.10	26.91	-1.59%	6,236
Nov 12, 2025	27.52	27.66	27.52	27.53	27.35	0.23%	10,508
Nov 11, 2025	27.42	27.55	27.42	27.47	27.29	0.18%	5,685
Nov 10, 2025	27.27	27.44	27.17	27.42	27.24	0.92%	11,955
Nov 7, 2025	26.81	27.17	26.81	27.17	26.99	0.60%	14,711
Nov 6, 2025	27.24	27.24	26.98	27.01	26.83	-1.16%	5,874
Nov 5, 2025	27.30	27.41	27.23	27.33	27.14	0.41%	29,486
Nov 4, 2025	27.33	27.40	27.22	27.22	27.03	-1.14%	18,860
Nov 3, 2025	27.74	27.74	27.41	27.53	27.34	-0.70%	7,788
Oct 31, 2025	27.69	27.73	27.52	27.72	27.54	0.89%	6,391
Oct 30, 2025	27.76	27.76	27.48	27.48	27.30	-0.57%	10,472
Oct 29, 2025	27.82	27.83	27.56	27.64	27.45	-1.02%	12,426
Oct 28, 2025	28.14	28.14	27.92	27.92	27.74	-0.51%	6,481
Oct 27, 2025	28.01	28.06	27.98	28.06	27.88	0.94%	24,653
Oct 24, 2025	27.92	27.96	27.80	27.80	27.62	0.46%	6,157

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.