AXS Change Finance ESG ETF (CHGX)
NYSEARCA: CHGX · Real-Time Price · USD
38.50
+0.39 (1.02%)
Sep 26, 2024, 3:59 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 38.12 | 38.14 | 38.08 | 38.11 | 38.11 | -0.37% | 1,376 |
| Sep 24, 2024 | 38.23 | 38.29 | 38.15 | 38.25 | 38.25 | 0.03% | 6,455 |
| Sep 23, 2024 | 38.20 | 38.27 | 38.20 | 38.24 | 38.24 | 0.25% | 9,997 |
| Sep 20, 2024 | 37.97 | 38.14 | 37.89 | 38.14 | 38.14 | -0.17% | 25,874 |
| Sep 19, 2024 | 38.33 | 38.36 | 38.12 | 38.21 | 38.21 | 1.57% | 3,892 |
| Sep 18, 2024 | 37.82 | 37.87 | 37.62 | 37.62 | 37.62 | -0.46% | 6,757 |
| Sep 17, 2024 | 38.03 | 38.03 | 37.78 | 37.79 | 37.79 | -0.21% | 2,468 |
| Sep 16, 2024 | 37.80 | 37.87 | 37.80 | 37.87 | 37.87 | 0.46% | 1,128 |
| Sep 13, 2024 | 37.63 | 37.73 | 37.63 | 37.70 | 37.70 | 0.66% | 1,707 |
| Sep 12, 2024 | 37.21 | 37.45 | 37.21 | 37.45 | 37.45 | 0.45% | 3,010 |
| Sep 11, 2024 | 36.60 | 37.28 | 36.60 | 37.28 | 37.28 | 0.70% | 7,662 |
| Sep 10, 2024 | 36.70 | 37.02 | 36.69 | 37.02 | 37.02 | 0.58% | 3,374 |
| Sep 9, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 1.01% | 636 |
| Sep 6, 2024 | 37.05 | 37.05 | 36.39 | 36.44 | 36.44 | -1.22% | 9,165 |
| Sep 5, 2024 | 37.05 | 37.09 | 36.75 | 36.89 | 36.89 | -0.83% | 6,655 |
| Sep 4, 2024 | 37.17 | 37.32 | 37.10 | 37.20 | 37.20 | 0.12% | 5,153 |
| Sep 3, 2024 | 37.76 | 37.76 | 37.16 | 37.16 | 37.16 | -2.07% | 3,127 |
| Aug 30, 2024 | 37.86 | 37.94 | 37.50 | 37.94 | 37.94 | 1.01% | 1,748 |
| Aug 29, 2024 | 37.76 | 37.86 | 37.51 | 37.56 | 37.56 | 0.40% | 6,744 |
| Aug 28, 2024 | 37.42 | 37.45 | 37.39 | 37.41 | 37.41 | -0.61% | 2,525 |
| Aug 27, 2024 | 37.33 | 37.64 | 37.33 | 37.64 | 37.64 | 0.35% | 3,977 |
| Aug 26, 2024 | 37.68 | 37.69 | 37.48 | 37.51 | 37.51 | -0.24% | 6,797 |
| Aug 23, 2024 | 37.50 | 37.68 | 37.34 | 37.60 | 37.60 | 1.15% | 19,194 |
| Aug 22, 2024 | 37.50 | 37.50 | 37.17 | 37.17 | 37.17 | -0.84% | 2,638 |
| Aug 21, 2024 | 37.36 | 37.49 | 37.36 | 37.49 | 37.49 | 0.76% | 1,893 |
| Aug 20, 2024 | 37.16 | 37.25 | 37.13 | 37.21 | 37.21 | 0.08% | 5,340 |
| Aug 19, 2024 | 36.95 | 37.18 | 36.95 | 37.18 | 37.18 | 0.64% | 15,176 |
| Aug 16, 2024 | 36.77 | 36.97 | 36.77 | 36.94 | 36.94 | 0.21% | 12,585 |
| Aug 15, 2024 | 36.71 | 36.88 | 36.71 | 36.86 | 36.86 | 1.74% | 12,314 |
| Aug 14, 2024 | 36.13 | 36.23 | 36.13 | 36.23 | 36.23 | 0.49% | 5,181 |
| Aug 13, 2024 | 35.76 | 36.05 | 35.76 | 36.05 | 36.05 | 1.50% | 2,345 |
| Aug 12, 2024 | 35.66 | 35.66 | 35.47 | 35.52 | 35.52 | -0.48% | 2,462 |
| Aug 9, 2024 | 35.47 | 35.69 | 35.38 | 35.69 | 35.69 | 0.45% | 9,030 |
| Aug 8, 2024 | 35.08 | 35.53 | 35.08 | 35.53 | 35.53 | 2.38% | 2,117 |
| Aug 7, 2024 | 35.54 | 35.54 | 34.70 | 34.70 | 34.70 | -0.74% | 2,459 |
| Aug 6, 2024 | 34.79 | 35.20 | 34.79 | 34.96 | 34.96 | 1.10% | 1,958 |
| Aug 5, 2024 | 34.37 | 34.99 | 34.37 | 34.58 | 34.58 | -2.54% | 14,122 |
| Aug 2, 2024 | 35.56 | 35.56 | 35.28 | 35.48 | 35.48 | -2.04% | 3,214 |
| Aug 1, 2024 | 36.69 | 36.82 | 36.02 | 36.22 | 36.22 | -1.44% | 6,050 |
| Jul 31, 2024 | 36.77 | 36.87 | 36.71 | 36.75 | 36.75 | 1.16% | 5,033 |
| Jul 30, 2024 | 36.49 | 36.49 | 36.12 | 36.33 | 36.33 | -0.06% | 4,804 |
| Jul 29, 2024 | 36.34 | 36.48 | 36.34 | 36.35 | 36.35 | - | 4,856 |
| Jul 26, 2024 | 36.19 | 36.44 | 36.19 | 36.35 | 36.35 | 1.28% | 4,037 |
| Jul 25, 2024 | 35.82 | 36.49 | 35.82 | 35.89 | 35.89 | 0.17% | 8,673 |
| Jul 24, 2024 | 36.17 | 36.17 | 35.83 | 35.83 | 35.83 | -1.94% | 4,392 |
| Jul 23, 2024 | 36.68 | 36.71 | 36.54 | 36.54 | 36.54 | -0.38% | 10,857 |
| Jul 22, 2024 | 36.43 | 36.68 | 36.36 | 36.68 | 36.68 | 1.37% | 11,077 |
| Jul 19, 2024 | 36.50 | 36.50 | 36.17 | 36.18 | 36.18 | -1.00% | 10,297 |
| Jul 18, 2024 | 37.03 | 37.03 | 36.43 | 36.55 | 36.55 | -0.94% | 15,565 |
| Jul 17, 2024 | 37.01 | 37.15 | 36.90 | 36.90 | 36.90 | -1.19% | 8,571 |
| Jul 16, 2024 | 37.16 | 37.34 | 37.16 | 37.34 | 37.34 | 0.80% | 2,524 |
| Jul 15, 2024 | 37.08 | 37.24 | 36.99 | 37.04 | 37.04 | 0.16% | 6,071 |
| Jul 12, 2024 | 36.66 | 37.20 | 36.66 | 36.98 | 36.98 | 1.04% | 6,163 |
| Jul 11, 2024 | 36.32 | 36.71 | 36.32 | 36.60 | 36.60 | 0.11% | 10,049 |
| Jul 10, 2024 | 36.42 | 36.56 | 36.30 | 36.56 | 36.56 | 0.72% | 4,551 |
| Jul 9, 2024 | 36.51 | 36.51 | 36.30 | 36.30 | 36.30 | -0.31% | 10,012 |
| Jul 8, 2024 | 36.31 | 36.43 | 36.31 | 36.41 | 36.41 | -0.02% | 3,701 |
| Jul 5, 2024 | 36.42 | 36.42 | 36.28 | 36.42 | 36.42 | 0.33% | 5,869 |
| Jul 3, 2024 | 36.26 | 36.30 | 36.25 | 36.30 | 36.30 | 0.25% | 3,243 |
| Jul 2, 2024 | 36.04 | 36.21 | 36.02 | 36.21 | 36.21 | 0.52% | 2,277 |
| Jul 1, 2024 | 36.10 | 36.10 | 35.95 | 36.02 | 36.02 | -0.37% | 4,366 |
| Jun 28, 2024 | 36.47 | 36.47 | 36.11 | 36.16 | 36.16 | -0.18% | 1,820 |
| Jun 27, 2024 | 36.06 | 36.29 | 36.06 | 36.22 | 36.22 | 0.42% | 7,070 |
| Jun 26, 2024 | 36.18 | 36.18 | 36.07 | 36.07 | 36.07 | -0.85% | 3,145 |
| Jun 25, 2024 | 36.49 | 36.49 | 36.27 | 36.38 | 36.38 | -0.05% | 3,043 |
| Jun 24, 2024 | 36.46 | 36.61 | 36.40 | 36.40 | 36.40 | -0.30% | 11,126 |
| Jun 21, 2024 | 36.47 | 36.51 | 36.38 | 36.51 | 36.51 | 0.22% | 9,892 |
| Jun 20, 2024 | 36.61 | 36.61 | 36.34 | 36.43 | 36.43 | -0.16% | 12,053 |
| Jun 18, 2024 | 36.37 | 36.50 | 36.37 | 36.49 | 36.49 | 0.05% | 18,733 |
| Jun 17, 2024 | 35.95 | 36.47 | 35.95 | 36.47 | 36.47 | 1.46% | 9,334 |
| Jun 14, 2024 | 35.90 | 35.97 | 35.80 | 35.95 | 35.95 | -0.07% | 10,572 |
| Jun 13, 2024 | 35.97 | 36.00 | 35.84 | 35.97 | 35.97 | -0.14% | 25,122 |
| Jun 12, 2024 | 36.11 | 36.11 | 36.00 | 36.02 | 36.02 | 0.90% | 8,468 |
| Jun 11, 2024 | 35.55 | 35.73 | 35.55 | 35.70 | 35.70 | -0.09% | 5,954 |
| Jun 10, 2024 | 35.60 | 35.75 | 35.60 | 35.73 | 35.73 | 0.25% | 6,553 |
| Jun 7, 2024 | 35.50 | 35.64 | 35.50 | 35.64 | 35.64 | -0.04% | 4,676 |
| Jun 6, 2024 | 35.74 | 35.75 | 35.62 | 35.65 | 35.65 | -0.13% | 9,769 |
| Jun 5, 2024 | 35.30 | 35.70 | 35.30 | 35.70 | 35.70 | 1.22% | 3,094 |
| Jun 4, 2024 | 35.06 | 35.32 | 35.06 | 35.27 | 35.27 | -0.08% | 4,239 |
| Jun 3, 2024 | 35.45 | 35.45 | 35.00 | 35.30 | 35.30 | 0.07% | 13,896 |
| May 31, 2024 | 35.20 | 35.28 | 34.81 | 35.28 | 35.28 | 0.76% | 6,083 |
| May 30, 2024 | 35.05 | 35.13 | 34.97 | 35.01 | 35.01 | -0.60% | 8,369 |
| May 29, 2024 | 35.22 | 35.33 | 35.22 | 35.22 | 35.22 | -0.98% | 4,456 |
| May 28, 2024 | 35.70 | 35.71 | 35.45 | 35.57 | 35.57 | -0.67% | 5,809 |
| May 24, 2024 | 35.78 | 35.89 | 35.78 | 35.81 | 35.81 | 0.41% | 942 |
| May 23, 2024 | 36.29 | 36.29 | 35.59 | 35.66 | 35.66 | -0.97% | 8,334 |
| May 22, 2024 | 36.03 | 36.16 | 35.94 | 36.01 | 36.01 | -0.06% | 22,613 |
| May 21, 2024 | 36.05 | 36.05 | 36.00 | 36.03 | 36.03 | -0.28% | 10,119 |
| May 20, 2024 | 36.21 | 36.22 | 36.12 | 36.13 | 36.13 | 0.22% | 5,962 |
| May 17, 2024 | 36.10 | 36.10 | 35.95 | 36.05 | 36.05 | 0.01% | 22,329 |
| May 16, 2024 | 36.09 | 36.12 | 36.04 | 36.05 | 36.05 | -0.07% | 13,414 |
| May 15, 2024 | 35.70 | 36.07 | 35.70 | 36.07 | 36.07 | 1.27% | 3,859 |
| May 14, 2024 | 35.31 | 35.62 | 35.31 | 35.62 | 35.62 | 0.51% | 8,387 |
| May 13, 2024 | 35.45 | 35.53 | 35.44 | 35.44 | 35.44 | -0.06% | 1,023 |
| May 10, 2024 | 35.44 | 35.46 | 35.43 | 35.46 | 35.46 | 0.35% | 2,251 |
| May 9, 2024 | 35.18 | 35.34 | 35.18 | 35.34 | 35.34 | 0.51% | 13,881 |
| May 8, 2024 | 35.13 | 35.18 | 35.12 | 35.16 | 35.16 | -0.13% | 3,318 |
| May 7, 2024 | 35.22 | 35.28 | 35.18 | 35.21 | 35.21 | 0.44% | 4,261 |
| May 6, 2024 | 34.90 | 35.05 | 34.90 | 35.05 | 35.05 | 0.87% | 4,685 |
| May 3, 2024 | 34.60 | 34.78 | 34.60 | 34.75 | 34.75 | 0.96% | 3,494 |