Stance Sustainable Beta ETF (CHGX)

CHGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	28.14	28.14	27.95	28.04	28.04	2.66%	5,473
Apr 7, 2026	27.17	27.31	27.17	27.31	27.31	-0.01%	9,832
Apr 6, 2026	27.24	27.32	27.21	27.31	27.31	0.55%	9,773
Apr 2, 2026	26.67	27.16	26.67	27.16	27.16	0.38%	12,237
Apr 1, 2026	27.01	27.19	27.01	27.06	27.06	0.90%	3,997
Mar 31, 2026	26.43	26.83	26.26	26.82	26.82	2.82%	7,972
Mar 30, 2026	26.40	26.40	25.97	26.08	26.08	-0.28%	10,265
Mar 27, 2026	26.51	26.51	26.15	26.16	26.16	-1.65%	5,422
Mar 26, 2026	26.93	27.08	26.59	26.60	26.60	-1.70%	15,427
Mar 25, 2026	27.19	27.21	26.87	27.06	27.06	0.41%	21,228
Mar 24, 2026	26.91	27.05	26.91	26.95	26.95	-0.67%	30,189
Mar 23, 2026	27.27	27.40	27.13	27.13	27.13	0.78%	2,506
Mar 20, 2026	27.20	27.20	26.81	26.92	26.92	-1.45%	14,173
Mar 19, 2026	27.05	27.36	27.00	27.31	27.31	0.40%	8,050

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.