Stance Sustainable Beta ETF (CHGX)

NASDAQ: CHGX · Real-Time Price · USD

32.51

-0.02 (-0.07%)

At close: Jul 31, 2026, 4:00 PM EDT

33.15

+0.64 (1.98%)

After-hours: Jul 31, 2026, 5:11 PM EDT

CHGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	32.66	32.66	32.30	32.51	32.51	-0.06%	13,135
Jul 30, 2026	32.28	32.53	32.24	32.53	32.53	1.29%	5,268
Jul 29, 2026	32.44	32.67	32.11	32.11	32.11	-1.21%	12,599
Jul 28, 2026	32.21	32.54	32.21	32.51	32.51	0.58%	4,998
Jul 27, 2026	32.36	32.41	32.10	32.32	32.32	0.95%	40,977
Jul 24, 2026	32.04	32.15	31.95	32.02	32.02	-0.08%	13,534
Jul 23, 2026	32.14	32.23	31.95	32.04	32.04	-0.92%	9,913
Jul 22, 2026	32.37	32.44	32.32	32.34	32.34	-0.18%	4,176
Jul 21, 2026	32.31	32.42	32.31	32.40	32.40	0.93%	12,384
Jul 20, 2026	32.34	32.34	32.10	32.10	32.10	-0.30%	6,247
Jul 17, 2026	32.12	32.32	32.12	32.19	32.19	-0.97%	9,161
Jul 16, 2026	32.53	32.53	32.42	32.51	32.51	0.03%	5,566
Jul 15, 2026	32.72	32.72	32.32	32.50	32.50	-0.77%	13,213
Jul 14, 2026	32.87	32.89	32.72	32.75	32.75	-0.15%	10,543
Jul 13, 2026	32.96	33.00	32.79	32.80	32.80	-0.75%	8,796
Jul 10, 2026	33.02	33.07	32.84	33.05	33.05	0.18%	16,082
Jul 9, 2026	32.70	33.14	32.70	32.99	32.99	1.28%	6,678
Jul 8, 2026	32.52	32.58	32.49	32.57	32.57	-0.44%	2,355
Jul 7, 2026	32.81	32.81	32.58	32.72	32.72	-0.73%	9,895
Jul 6, 2026	32.85	33.03	32.85	32.96	32.96	0.50%	8,039
Jul 2, 2026	33.14	33.14	32.61	32.80	32.80	-0.56%	161,671
Jul 1, 2026	33.17	33.22	32.98	32.98	32.98	-0.68%	2,062
Jun 30, 2026	32.97	33.21	32.97	33.21	33.21	0.72%	16,480
Jun 29, 2026	33.03	33.03	32.83	32.97	32.97	0.80%	6,183
Jun 26, 2026	32.59	32.77	32.59	32.71	32.71	-0.59%	18,233
Jun 25, 2026	32.99	33.13	32.89	32.90	32.90	0.70%	21,642
Jun 24, 2026	32.65	32.96	32.57	32.67	32.67	-0.03%	7,309
Jun 23, 2026	32.43	32.84	32.43	32.68	32.68	-1.41%	11,222
Jun 22, 2026	33.12	33.25	33.01	33.15	33.15	0.22%	12,555
Jun 18, 2026	33.20	33.23	33.04	33.08	33.08	1.02%	345,736
Jun 17, 2026	33.45	33.45	32.73	32.75	32.75	-1.42%	4,127
Jun 16, 2026	33.63	33.71	33.21	33.22	33.22	-0.77%	26,133
Jun 15, 2026	33.52	33.62	33.48	33.48	33.48	1.45%	5,626
Jun 12, 2026	32.81	33.11	32.63	33.00	33.00	0.88%	12,512
Jun 11, 2026	32.35	32.78	32.15	32.71	32.71	2.52%	13,398
Jun 10, 2026	32.49	32.59	31.88	31.91	31.91	-1.55%	43,337
Jun 9, 2026	32.89	33.06	31.65	32.41	32.41	-0.45%	7,468
Jun 8, 2026	32.73	32.84	32.55	32.56	32.56	0.74%	16,240
Jun 5, 2026	33.17	33.17	32.29	32.32	32.32	-3.46%	33,176
Jun 4, 2026	33.11	33.58	33.11	33.48	33.48	0.28%	14,898
Jun 3, 2026	33.39	33.45	33.33	33.39	33.39	-0.37%	14,920
Jun 2, 2026	33.37	33.51	33.33	33.51	33.51	0.66%	6,472
Jun 1, 2026	32.74	33.36	32.74	33.29	33.29	1.31%	8,687
May 29, 2026	32.69	32.86	32.69	32.86	32.86	1.05%	20,755
May 28, 2026	32.41	32.61	32.32	32.52	32.52	0.67%	11,310
May 27, 2026	32.45	32.49	32.29	32.30	32.30	-0.16%	8,377
May 26, 2026	32.32	32.41	32.24	32.36	32.36	1.24%	8,058
May 22, 2026	31.89	32.03	31.89	31.96	31.96	1.42%	4,588
May 21, 2026	31.10	31.53	30.97	31.51	31.51	0.85%	16,187
May 20, 2026	30.89	31.26	30.89	31.25	31.25	1.54%	6,273