Stance Sustainable Beta ETF (CHGX)

NASDAQ: CHGX · Real-Time Price · USD

32.99

+0.36 (1.09%)

At close: Sep 11, 2026, 4:00 PM EDT

33.01

+0.02 (0.07%)

After-hours: Sep 11, 2026, 7:30 PM EDT

CHGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	32.94	33.00	32.94	32.99	32.99	1.08%	5,172
Sep 10, 2026	32.75	32.86	32.63	32.63	32.63	-0.93%	13,049
Sep 9, 2026	33.23	33.23	32.94	32.94	32.94	-0.94%	10,053
Sep 8, 2026	33.50	33.50	33.25	33.25	33.25	-0.92%	18,218
Sep 4, 2026	33.48	33.60	33.48	33.56	33.56	-0.21%	4,141
Sep 3, 2026	33.53	33.67	33.37	33.63	33.63	0.91%	7,565
Sep 2, 2026	33.34	33.34	33.32	33.32	33.32	0.32%	1,488
Sep 1, 2026	33.27	33.27	33.21	33.22	33.22	-1.76%	9,104
Aug 31, 2026	33.78	33.82	33.77	33.81	33.81	-0.17%	3,384
Aug 28, 2026	33.84	33.90	33.84	33.87	33.87	-0.77%	1,911
Aug 27, 2026	33.89	34.14	33.89	34.13	34.13	0.79%	4,359
Aug 26, 2026	33.72	33.91	33.72	33.86	33.86	0.09%	4,112
Aug 25, 2026	33.88	33.88	33.73	33.83	33.83	0.25%	11,977
Aug 24, 2026	33.72	33.75	33.66	33.75	33.75	-0.21%	4,244
Aug 21, 2026	33.72	33.83	33.72	33.82	33.82	0.82%	11,259
Aug 20, 2026	33.73	33.78	33.54	33.54	33.54	-0.80%	10,570
Aug 19, 2026	33.96	34.00	33.82	33.82	33.82	0.37%	3,281
Aug 18, 2026	33.89	33.90	33.69	33.69	33.69	-1.03%	9,815
Aug 17, 2026	34.12	34.19	34.04	34.04	34.04	-0.45%	8,047
Aug 14, 2026	34.25	34.25	34.16	34.20	34.20	-0.33%	4,485
Aug 13, 2026	34.01	34.33	34.01	34.31	34.31	1.07%	8,036
Aug 12, 2026	33.94	33.97	33.84	33.95	33.95	0.79%	12,554
Aug 11, 2026	33.72	33.78	33.67	33.68	33.68	0.06%	15,773
Aug 10, 2026	33.68	33.74	33.66	33.66	33.66	-0.24%	7,055
Aug 7, 2026	33.72	33.74	33.60	33.74	33.74	1.22%	4,801
Aug 6, 2026	33.25	33.37	33.25	33.33	33.33	-0.51%	4,670
Aug 5, 2026	33.69	33.70	33.50	33.50	33.50	-0.22%	4,683
Aug 4, 2026	33.05	33.59	33.05	33.58	33.58	2.06%	3,882
Aug 3, 2026	32.61	32.92	32.61	32.90	32.90	1.21%	9,291
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