Skip to main content
Element EV, Solar & Battery Materials Futures Strategy ETF (CHRG)
NYSEARCA: CHRG · Real-Time Price · USD
15.97
+0.04 (0.25%)
Dec 14, 2023, 3:50 PM EST - Market closed

CHRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 14, 202315.9516.1215.9515.9715.970.25%622
Dec 13, 202315.9115.9315.9115.9315.93-0.44%4,028
Dec 12, 202316.0016.0016.0016.0015.30-3.47%139
Dec 11, 202316.5716.5716.5716.5715.85-2.21%32
Dec 8, 202316.8316.9516.7516.9516.210.80%965
Dec 7, 202316.8116.8116.8116.8116.081.88%62
Dec 6, 202316.3716.5016.3716.5015.78-1.46%208
Dec 5, 202316.7516.7516.7516.7516.02-1.12%16
Dec 4, 202317.2017.2016.9416.9416.20-2.02%338
Dec 1, 202317.2917.2917.2917.2916.531.41%41
Nov 30, 202317.0517.0517.0517.0516.300.56%40
Nov 29, 202316.8516.9516.8516.9516.21-0.47%320
Nov 28, 202317.0317.0317.0317.0316.290.89%20
Nov 27, 202316.7616.8816.7616.8816.15-0.94%573
Nov 24, 202317.0417.0417.0417.0416.300.71%38
Nov 22, 202316.8216.9216.8216.9216.18-1.86%592
Nov 21, 202317.4017.4017.2417.2416.490.50%232
Nov 20, 202317.1617.1617.1617.1616.411.09%150
Nov 17, 202316.7516.9716.7516.9716.230.77%316
Nov 16, 202317.0917.0916.8416.8416.11-0.38%635
Nov 15, 202316.9116.9116.9116.9116.170.21%117
Nov 14, 202316.8216.9716.7916.8716.140.30%917
Nov 13, 202316.9716.9716.7016.8216.091.14%659
Nov 10, 202316.7516.7516.6316.6315.91-0.72%1,114
Nov 9, 202316.6516.7516.6516.7516.02-0.39%213
Nov 8, 202316.8016.8216.8016.8216.08-0.85%241
Nov 7, 202316.9616.9616.9616.9616.22-0.67%11
Nov 6, 202317.0817.0817.0817.0816.330.80%119
Nov 3, 202316.9616.9616.9416.9416.20-0.35%235
Nov 2, 202317.0017.0017.0017.0016.260.53%21
Nov 1, 202316.9116.9116.9116.9116.18-0.05%138
Oct 31, 202316.9216.9216.9216.9216.180.15%53
Oct 30, 202316.7316.9016.6916.9016.160.02%1,044
Oct 27, 202316.8916.8916.8916.8916.161.30%55
Oct 26, 202316.6816.6816.6816.6815.95-67
Oct 25, 202316.6816.6816.6816.6815.95-1.30%10
Oct 24, 202316.9016.9016.9016.9016.161.08%67
Oct 23, 202316.7616.7616.7216.7215.99-0.21%184
Oct 20, 202316.7516.7516.7516.7516.02-0.86%16
Oct 19, 202316.8216.9416.8216.9016.16-0.62%267
Oct 18, 202316.9617.0216.9617.0016.26-0.53%268
Oct 17, 202317.0917.0917.0917.0916.35-0.61%132
Oct 16, 202317.2017.2017.2017.2016.45-0.09%35
Oct 13, 202317.2117.2117.2117.2116.460.61%152
Oct 12, 202317.1117.1117.1117.1116.360.47%116
Oct 11, 202317.0317.0317.0317.0316.28-1.50%97
Oct 10, 202317.2917.2917.2917.2916.53-78
Oct 9, 202317.4617.4617.2917.2916.530.64%213
Oct 6, 202317.1017.1817.1017.1816.431.24%230
Oct 5, 202316.9716.9716.9716.9716.23-0.47%61
Oct 4, 202317.0517.0517.0517.0516.30-0.50%30
Oct 3, 202317.1317.1317.1317.1316.39-0.70%13
Oct 2, 202317.1417.2517.1417.2516.50-1.79%1,277
Sep 29, 202317.5617.5717.5617.5716.80-0.28%128
Sep 28, 202317.3017.6217.3017.6216.851.50%559
Sep 27, 202317.3617.3617.3617.3616.60-0.37%24
Sep 26, 202317.4217.4217.4217.4216.66-1.25%143
Sep 25, 202317.6017.6417.6017.6416.87-0.61%237
Sep 22, 202317.7617.7717.7517.7516.98-0.20%513
Sep 21, 202317.8617.8917.7817.7817.01-0.98%269
Sep 20, 202317.9617.9617.9617.9617.18-0.91%143
Sep 19, 202318.1318.1318.1318.1317.34-0.98%216
Sep 18, 202318.3118.3118.3118.3117.51-0.33%181
Sep 15, 202318.4618.4618.3718.3717.57-0.54%640
Sep 14, 202318.5318.6818.4718.4717.66-0.27%3,018
Sep 13, 202318.5218.5218.5218.5217.71-77
Sep 12, 202318.5318.5318.5218.5217.71-0.78%448
Sep 11, 202318.6418.6718.5218.6617.851.17%5,139
Sep 8, 202318.4518.4518.4518.4517.64-1.68%122
Sep 7, 202318.7618.7618.7618.7617.94-0.82%108
Sep 6, 202318.9218.9218.9218.9218.09-0.97%51
Sep 5, 202319.1819.1819.1019.1018.27-0.68%214
Sep 1, 202319.0319.2319.0319.2318.390.60%335
Aug 31, 202319.2019.2019.1219.1218.28-0.82%240
Aug 30, 202319.2719.2719.2719.2718.44-0.06%107
Aug 29, 202319.4619.4619.2919.2918.450.68%497
Aug 28, 202319.0219.1919.0219.1618.32-0.07%466
Aug 25, 202319.4619.4619.1719.1718.33-0.11%175
Aug 24, 202319.3019.3019.1919.1918.36-1.34%201
Aug 23, 202319.2819.4519.2819.4518.601.35%720
Aug 22, 202319.3919.3919.1919.1918.361.00%573
Aug 21, 202319.0019.0019.0019.0018.170.24%124
Aug 18, 202318.6018.9618.6018.9618.130.42%261
Aug 17, 202318.8818.8818.8818.8818.050.80%184
Aug 16, 202318.7318.7318.7318.7317.91-0.61%145
Aug 15, 202318.8519.0218.8418.8418.02-2.69%4,112
Aug 14, 202319.5719.5719.3619.3618.520.03%683
Aug 11, 202319.3619.3619.3619.3618.51-1.33%114
Aug 10, 202319.6219.6219.6219.6218.76-0.63%136
Aug 9, 202319.7419.7419.7419.7418.880.01%429
Aug 8, 202319.9519.9519.5819.7418.88-1.80%10,738
Aug 7, 202320.1020.1020.1020.1019.23-0.20%138
Aug 4, 202320.1420.1420.1420.1419.26-1.42%189
Aug 3, 202320.4320.4320.4320.4319.541.09%106
Aug 2, 202320.2520.4820.2120.2119.33-1.73%1,880
Aug 1, 202320.5720.5720.5720.5719.67-1.89%177
Jul 31, 202320.7020.9620.7020.9620.051.80%644
Jul 28, 202320.5920.5920.5920.5919.691.63%178
Jul 27, 202320.4720.4720.2620.2619.38-1.03%134
Jul 26, 202320.4020.4720.4020.4719.58-0.39%491