Stance Sustainable Beta ETF (CHGX)

NASDAQ: CHGX · Real-Time Price · USD

33.08

+0.33 (1.01%)

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

33.07

-0.01 (-0.03%)

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

CHGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	30.81	30.87	30.63	30.77	30.77	-0.28%	8,683
May 18, 2026	30.77	30.86	30.68	30.86	30.86	0.11%	6,415
May 15, 2026	30.94	30.95	30.83	30.83	30.83	-1.18%	2,537
May 14, 2026	31.03	31.32	31.03	31.19	31.19	0.58%	2,571
May 13, 2026	30.95	31.09	30.91	31.02	31.01	0.06%	4,339
May 12, 2026	30.71	31.00	30.71	31.00	31.00	-0.64%	2,436
May 11, 2026	31.25	31.29	31.15	31.20	31.20	0.04%	9,613
May 8, 2026	30.92	31.18	30.90	31.18	31.18	1.63%	4,937
May 7, 2026	31.02	31.02	30.62	30.68	30.68	-1.03%	21,574
May 6, 2026	30.86	31.00	30.74	31.00	31.00	1.39%	8,066
May 5, 2026	30.36	30.63	30.36	30.58	30.58	1.30%	8,919
May 4, 2026	30.23	30.42	30.11	30.18	30.18	-0.21%	4,493
May 1, 2026	30.27	30.27	30.25	30.25	30.25	0.61%	5,869
Apr 30, 2026	29.71	30.06	29.71	30.06	30.06	1.66%	9,637
Apr 29, 2026	29.51	29.59	29.45	29.57	29.57	0.58%	7,004
Apr 28, 2026	29.46	29.46	29.33	29.40	29.40	-0.99%	4,932
Apr 27, 2026	29.73	29.73	29.68	29.70	29.70	-0.11%	5,489
Apr 24, 2026	29.88	29.88	29.67	29.73	29.73	0.48%	13,788
Apr 23, 2026	29.69	29.71	29.44	29.59	29.59	-0.61%	6,288
Apr 22, 2026	29.86	29.86	29.69	29.77	29.77	0.61%	7,019
Apr 21, 2026	29.71	29.77	29.58	29.59	29.59	-0.05%	7,588
Apr 20, 2026	29.44	29.61	29.44	29.61	29.60	0.51%	10,028
Apr 17, 2026	29.38	29.55	29.38	29.45	29.45	1.27%	10,076
Apr 16, 2026	29.06	29.09	29.01	29.09	29.09	0.89%	6,978
Apr 15, 2026	28.83	28.83	28.66	28.83	28.83	0.63%	5,092
Apr 14, 2026	28.54	28.66	28.53	28.65	28.65	0.89%	17,404
Apr 13, 2026	27.79	28.40	27.77	28.40	28.40	2.19%	9,960
Apr 10, 2026	27.92	27.92	27.78	27.79	27.79	-1.02%	24,017
Apr 9, 2026	27.93	28.08	27.82	28.08	28.08	0.14%	1,773