Stance Sustainable Beta ETF (CHGX)

NASDAQ: CHGX · Real-Time Price · USD

33.81

+0.18 (0.53%)

At close: Oct 27, 2026, 4:00 PM EDT

33.81

0.00 (0.00%)

After-hours: Oct 27, 2026, 4:15 PM EDT

CHGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	33.60	33.81	33.59	33.81	33.81	0.53%	8,125
Oct 26, 2026	33.50	33.64	33.50	33.63	33.63	0.57%	6,307
Oct 23, 2026	33.39	33.53	33.33	33.44	33.44	-0.48%	15,812
Oct 22, 2026	33.48	33.61	33.48	33.60	33.60	-0.18%	11,430
Oct 21, 2026	33.46	33.71	33.46	33.66	33.66	0.73%	8,947
Oct 20, 2026	33.09	33.44	33.09	33.42	33.42	1.11%	11,049
Oct 19, 2026	33.22	33.22	33.00	33.05	33.05	0.41%	32,752
Oct 16, 2026	33.42	33.42	32.82	32.92	32.91	-1.91%	29,251
Oct 15, 2026	33.03	33.56	33.03	33.56	33.56	1.46%	25,331
Oct 14, 2026	33.39	33.39	32.96	33.07	33.07	-1.49%	10,008
Oct 13, 2026	33.55	33.58	33.45	33.57	33.57	-0.27%	6,232
Oct 12, 2026	33.89	33.89	33.64	33.66	33.66	-0.54%	6,691
Oct 9, 2026	33.65	33.86	33.65	33.85	33.84	0.79%	5,226
Oct 8, 2026	33.43	33.60	33.39	33.58	33.58	-0.07%	16,122
Oct 7, 2026	33.48	33.67	33.47	33.60	33.60	-0.43%	18,025
Oct 6, 2026	33.80	33.82	33.69	33.75	33.75	0.63%	6,254
Oct 5, 2026	33.36	33.54	33.33	33.54	33.54	0.62%	34,492
Oct 2, 2026	33.48	33.49	33.26	33.33	33.33	0.30%	19,101
Oct 1, 2026	33.07	33.27	32.98	33.23	33.23	0.75%	24,279
Sep 30, 2026	33.14	33.14	32.96	32.98	32.98	-0.04%	10,159
Sep 29, 2026	33.06	33.06	32.87	33.00	33.00	-0.05%	16,348
Sep 28, 2026	33.18	33.18	32.84	33.01	33.01	-0.67%	50,883
Sep 25, 2026	33.33	33.35	33.15	33.24	33.24	0.09%	30,167
Sep 24, 2026	33.20	33.27	33.04	33.21	33.21	0.01%	16,105
Sep 23, 2026	33.36	33.45	33.20	33.20	33.20	-0.60%	21,194
Sep 22, 2026	33.43	33.43	33.25	33.40	33.40	0.22%	5,809
Sep 21, 2026	33.11	33.38	33.11	33.33	33.33	1.46%	7,064
Sep 18, 2026	32.87	32.87	32.69	32.85	32.85	-0.37%	14,754
Sep 17, 2026	33.11	33.11	32.97	32.97	32.97	0.71%	1,515
Sep 16, 2026	32.82	33.03	32.57	32.74	32.74	-0.16%	22,465
Sep 15, 2026	32.95	32.95	32.77	32.79	32.79	-0.70%	325,567
Sep 14, 2026	32.85	33.16	32.85	33.02	33.02	0.11%	10,483
Sep 11, 2026	32.94	33.00	32.94	32.99	32.99	1.08%	5,173
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