Stance Sustainable Beta ETF (CHGX)

NASDAQ: CHGX · Real-Time Price · USD

27.20

-0.40 (-1.44%)

At close: Mar 18, 2026, 4:00 PM EDT

27.21

+0.01 (0.03%)

After-hours: Mar 18, 2026, 4:15 PM EDT

CHGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	27.48	27.48	27.20	27.21	27.21	-1.40%	2,794
Mar 17, 2026	27.73	27.73	27.60	27.60	27.60	0.33%	12,829
Mar 16, 2026	27.37	27.62	27.37	27.51	27.50	1.14%	4,253
Mar 13, 2026	27.20	27.52	27.19	27.20	27.20	0.09%	7,200
Mar 12, 2026	27.48	27.50	27.17	27.17	27.17	-1.79%	4,195
Mar 11, 2026	27.81	27.81	27.55	27.67	27.67	-0.02%	6,273
Mar 10, 2026	27.88	27.95	27.67	27.67	27.67	-0.53%	1,811
Mar 9, 2026	27.36	27.82	27.09	27.82	27.82	0.86%	1,873
Mar 6, 2026	27.54	27.68	27.54	27.58	27.58	-1.30%	6,359
Mar 5, 2026	27.77	27.95	27.76	27.95	27.95	-0.96%	4,832
Mar 4, 2026	28.21	28.26	28.20	28.22	28.22	1.11%	1,475
Mar 3, 2026	27.52	28.04	27.52	27.91	27.91	-1.76%	7,892
Mar 2, 2026	28.25	28.46	28.21	28.41	28.41	-0.35%	4,919
Feb 27, 2026	28.19	28.51	28.19	28.51	28.51	0.50%	2,407
Feb 26, 2026	28.31	28.40	28.13	28.36	28.36	0.24%	14,267
Feb 25, 2026	28.07	28.30	28.07	28.30	28.30	0.61%	3,438
Feb 24, 2026	28.10	28.24	28.07	28.13	28.12	0.89%	3,814
Feb 23, 2026	27.84	27.93	27.84	27.88	27.88	-1.23%	2,867
Feb 20, 2026	28.19	28.27	28.10	28.23	28.22	0.44%	14,485
Feb 19, 2026	28.07	28.11	27.99	28.10	28.10	-0.35%	5,569
Feb 18, 2026	28.03	28.28	28.03	28.20	28.20	0.70%	15,092
Feb 17, 2026	28.24	28.24	27.91	28.00	28.00	-0.74%	17,567
Feb 13, 2026	28.19	28.38	28.19	28.21	28.21	1.16%	5,639
Feb 12, 2026	28.48	28.55	27.89	27.89	27.89	-1.20%	3,221
Feb 11, 2026	28.27	28.27	28.15	28.23	28.23	0.37%	6,170
Feb 10, 2026	28.20	28.31	28.12	28.12	28.12	-0.17%	15,214
Feb 9, 2026	27.98	28.18	27.98	28.17	28.17	0.09%	9,583
Feb 6, 2026	27.93	28.16	27.85	28.15	28.15	2.44%	10,836
Feb 5, 2026	27.61	27.73	27.46	27.47	27.47	-1.26%	10,333
Feb 4, 2026	27.96	28.03	27.83	27.83	27.83	-0.53%	10,386
Feb 3, 2026	28.10	28.17	27.88	27.97	27.97	-1.50%	4,921
Feb 2, 2026	27.93	28.45	27.93	28.40	28.40	1.36%	8,005
Jan 30, 2026	28.32	28.32	27.92	28.02	28.02	-0.63%	5,180
Jan 29, 2026	28.36	28.36	27.98	28.20	28.19	-0.46%	3,811
Jan 28, 2026	28.28	28.37	28.28	28.33	28.32	0.84%	5,570
Jan 27, 2026	28.11	28.15	28.09	28.09	28.09	-0.13%	8,958
Jan 26, 2026	27.99	28.17	27.99	28.13	28.12	0.46%	3,527
Jan 23, 2026	28.06	28.06	27.94	28.00	28.00	-0.55%	7,693
Jan 22, 2026	28.06	28.22	28.06	28.15	28.15	0.60%	6,714
Jan 21, 2026	27.83	28.05	27.78	27.98	27.98	1.82%	10,280
Jan 20, 2026	27.61	27.73	27.47	27.48	27.48	-1.41%	9,072
Jan 16, 2026	27.93	27.93	27.87	27.88	27.87	-0.07%	6,984
Jan 15, 2026	28.01	28.07	27.89	27.89	27.89	0.31%	13,510
Jan 14, 2026	27.74	27.86	27.68	27.81	27.81	-0.14%	29,065
Jan 13, 2026	27.84	27.89	27.80	27.85	27.85	-0.29%	8,024
Jan 12, 2026	27.78	27.93	27.78	27.93	27.93	0.09%	14,748
Jan 9, 2026	27.67	27.94	27.67	27.90	27.90	0.86%	4,244
Jan 8, 2026	27.70	27.74	27.66	27.67	27.67	-0.56%	4,005
Jan 7, 2026	28.04	28.04	27.81	27.82	27.82	-0.65%	5,038
Jan 6, 2026	27.74	28.03	27.74	28.01	28.00	1.92%	23,171