Stance Sustainable Beta ETF (CHGX)

NASDAQ: CHGX · Real-Time Price · USD

33.82

+0.28 (0.83%)

At close: Aug 21, 2026, 4:00 PM EDT

33.82

0.00 (-0.01%)

After-hours: Aug 21, 2026, 4:15 PM EDT

CHGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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