Skip to main content
Stance Sustainable Beta ETF (CHGX)
NASDAQ: CHGX · Real-Time Price · USD
27.69
+0.16 (0.57%)
Dec 5, 2025, 4:00 PM EST - Market closed

CHGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.6527.7727.6527.74-0.77%1,457
Dec 4, 202527.5927.5927.4627.5327.530.15%7,042
Dec 3, 202527.1927.4927.1927.4927.490.93%6,998
Dec 2, 202527.1827.3127.1527.2427.240.46%7,319
Dec 1, 202527.1327.2827.0827.1127.11-0.44%27,409
Nov 28, 202527.2227.2527.2227.2327.230.66%3,471
Nov 26, 202527.0027.1427.0027.0527.050.37%12,200
Nov 25, 202526.6326.9626.6326.9526.951.37%6,225
Nov 24, 202526.4726.6626.4426.5926.590.88%11,929
Nov 21, 202526.1326.5326.0426.3626.361.53%29,393
Nov 20, 202526.8426.8425.9625.9625.96-2.09%11,548
Nov 19, 202526.6226.6826.4326.5126.51-0.09%10,732
Nov 18, 202526.5226.6426.3926.5426.54-0.15%8,426
Nov 17, 202526.9826.9826.5226.5826.58-1.50%14,947
Nov 14, 202526.9127.1926.9126.9826.98-0.42%23,521
Nov 13, 202527.4327.4727.0927.1027.09-1.59%6,236
Nov 12, 202527.5227.6627.5227.5327.530.23%10,508
Nov 11, 202527.4227.5527.4227.4727.470.18%5,685
Nov 10, 202527.2727.4427.1727.4227.420.92%11,955
Nov 7, 202526.8127.1726.8127.1727.170.60%14,711
Nov 6, 202527.2427.2426.9827.0127.01-1.16%5,874
Nov 5, 202527.3027.4127.2327.3327.330.41%29,486
Nov 4, 202527.3327.4027.2227.2227.22-1.14%18,860
Nov 3, 202527.7427.7427.4127.5327.53-0.70%7,788
Oct 31, 202527.6927.7327.5227.7227.720.89%6,391
Oct 30, 202527.7627.7627.4827.4827.48-0.57%10,472
Oct 29, 202527.8227.8327.5627.6427.64-1.02%12,426
Oct 28, 202528.1428.1427.9227.9227.92-0.51%6,481
Oct 27, 202528.0128.0627.9828.0628.060.94%24,653
Oct 24, 202527.9227.9627.8027.8027.800.46%6,157
Oct 23, 202527.5027.7127.5027.6827.680.46%1,840
Oct 22, 202527.7227.7227.4327.5527.55-1.18%2,138
Oct 21, 202527.7627.9127.7627.8827.880.37%4,220
Oct 20, 202527.7027.7927.7027.7827.780.88%14,763
Oct 17, 202527.2727.5427.2727.5327.530.46%5,706
Oct 16, 202527.8327.8427.3927.4127.41-1.23%19,697
Oct 15, 202527.9227.9227.7527.7527.750.31%3,143
Oct 14, 202527.3527.8427.3527.6627.660.14%4,245
Oct 13, 202527.6727.6727.5327.6327.631.35%4,414
Oct 10, 202528.1128.1127.2527.2627.26-2.29%14,072
Oct 9, 202527.9027.9327.8727.9027.90-0.48%6,932
Oct 8, 202527.8928.0327.8828.0328.031.25%4,834
Oct 7, 202527.8127.8127.5827.6927.68-0.56%9,863
Oct 6, 202527.8927.8927.8227.8427.840.63%7,196
Oct 3, 202527.7327.8527.6627.6727.670.04%5,702
Oct 2, 202527.5527.6827.4927.6627.660.73%10,075
Oct 1, 202527.2727.4527.2727.4527.450.55%3,086
Sep 30, 202527.2427.3027.1527.3027.300.20%14,301
Sep 29, 202527.3327.3327.2227.2527.250.23%11,351
Sep 26, 202527.0227.1927.0227.1927.190.82%12,583
Sep 25, 202526.9226.9926.9226.9726.97-0.48%2,466
Sep 24, 202527.1627.1627.0127.1027.10-0.25%4,158
Sep 23, 202527.2827.3127.1327.1627.16-0.50%6,270
Sep 22, 202527.1427.3127.1227.3027.300.33%8,759
Sep 19, 202527.2927.2927.1627.2127.21-0.04%3,704
Sep 18, 202527.1327.3227.1327.2227.221.13%2,593
Sep 17, 202526.8226.9926.8226.9226.920.22%5,549
Sep 16, 202526.9626.9626.8026.8626.86-0.24%4,348
Sep 15, 202526.9027.0126.8826.9226.920.10%64,951
Sep 12, 202527.1627.1626.9026.9026.90-1.01%2,049
Sep 11, 202526.9827.1926.9827.1727.171.38%22,953
Sep 10, 202526.8526.9326.7926.8026.80-0.04%4,843
Sep 9, 202526.7826.8226.6826.8126.81-0.30%10,302
Sep 8, 202526.9226.9226.7426.8926.890.30%23,727
Sep 5, 202526.9026.9026.6426.8126.810.11%28,429
Sep 4, 202526.4826.7826.4826.7826.780.94%3,255
Sep 3, 202526.5526.5526.4326.5326.53-0.08%10,375
Sep 2, 202526.4326.5526.3726.5526.55-0.45%13,676
Aug 29, 202526.7826.7826.6326.6726.67-0.74%12,242
Aug 28, 202526.7526.8926.7526.8726.870.45%9,207
Aug 27, 202526.7226.7926.7226.7526.750.34%11,839
Aug 26, 202526.5926.6826.5926.6626.660.23%7,484
Aug 25, 202526.8226.8226.6026.6026.60-0.71%9,118
Aug 22, 202526.5826.8426.5826.7926.791.36%6,143
Aug 21, 202526.4626.5126.3726.4326.43-0.45%14,993
Aug 20, 202526.7026.7026.4226.5526.55-0.36%9,556
Aug 19, 202526.7726.8226.6226.6526.65-0.18%37,086
Aug 18, 202526.7226.7226.6626.7026.700.12%5,824
Aug 15, 202526.7326.7326.6326.6726.66-0.01%13,747
Aug 14, 202526.6126.6726.5926.6726.67-0.43%10,809
Aug 13, 202526.6326.7926.5926.7826.780.98%89,734
Aug 12, 202526.4026.5226.3626.5226.521.14%7,788
Aug 11, 202526.3326.4126.2226.2226.22-0.28%3,777
Aug 8, 202526.3226.3226.2226.3026.300.51%5,112
Aug 7, 202526.3926.3926.0426.1626.16-0.69%14,995
Aug 6, 202526.2026.3526.1926.3526.350.65%12,726
Aug 5, 202526.3626.3626.1726.1826.18-0.41%9,654
Aug 4, 202526.0526.2826.0426.2826.281.54%8,041
Aug 1, 202525.9026.0225.8325.8925.89-1.03%22,475
Jul 31, 202526.3326.4726.1626.1626.16-1.19%3,108
Jul 30, 202526.6026.6526.4726.4726.47-0.23%2,539
Jul 29, 202526.6526.6726.5226.5326.53-0.30%7,045
Jul 28, 202526.6326.6626.6126.6126.61-0.06%2,108
Jul 25, 202526.5726.6426.5526.6326.630.55%2,163
Jul 24, 202526.5126.5426.4726.4826.480.17%4,569
Jul 23, 202526.3426.4426.3026.4426.440.61%5,259
Jul 22, 202526.1626.2826.1526.2826.280.75%2,160
Jul 21, 202526.1626.2226.0726.0826.080.06%12,287
Jul 18, 202526.1026.1026.0126.0726.070.02%5,400
Jul 17, 202525.9226.0725.9226.0626.060.48%7,602