Stance Sustainable Beta ETF

CHGX
🏛️ usa →
27.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 27.02 27.19 27.02 27.19 0.0M
2025-09-25 26.92 26.99 26.92 26.97 0.0M
2025-09-24 27.16 27.16 27.01 27.10 0.0M
2025-09-23 27.28 27.31 27.13 27.16 0.0M
2025-09-22 27.14 27.31 27.12 27.30 0.0M
2025-09-19 27.29 27.29 27.16 27.21 0.0M
2025-09-18 27.13 27.32 27.13 27.22 0.0M
2025-09-17 26.82 26.99 26.82 26.92 0.0M
2025-09-16 26.96 26.96 26.80 26.86 0.0M
2025-09-15 26.90 27.01 26.88 26.92 0.1M
2025-09-12 27.16 27.16 26.90 26.90 0.0M
2025-09-11 26.98 27.19 26.98 27.17 0.0M
2025-09-10 26.85 26.93 26.79 26.80 0.0M
2025-09-09 26.78 26.82 26.68 26.81 0.0M
2025-09-08 26.92 26.92 26.74 26.89 0.0M
2025-09-05 26.90 26.90 26.64 26.81 0.0M
2025-09-04 26.48 26.78 26.48 26.78 0.0M
2025-09-03 26.55 26.55 26.43 26.53 0.0M
2025-09-02 26.43 26.55 26.37 26.55 0.0M
2025-08-29 26.78 26.78 26.63 26.67 0.0M
2025-08-28 26.75 26.89 26.75 26.87 0.0M
2025-08-27 26.72 26.79 26.72 26.75 0.0M
2025-08-26 26.59 26.68 26.59 26.66 0.0M
2025-08-25 26.82 26.82 26.60 26.60 0.0M
2025-08-22 26.58 26.84 26.58 26.79 0.0M
2025-08-21 26.46 26.51 26.37 26.43 0.0M
2025-08-20 26.70 26.70 26.42 26.55 0.0M
2025-08-19 26.77 26.82 26.62 26.65 0.0M
2025-08-18 26.72 26.72 26.66 26.70 0.0M
2025-08-15 26.73 26.73 26.63 26.66 0.0M
2025-08-14 26.61 26.67 26.59 26.67 0.0M
2025-08-13 26.63 26.79 26.59 26.78 0.1M
2025-08-12 26.40 26.52 26.36 26.52 0.0M
2025-08-11 26.33 26.41 26.22 26.22 0.0M
2025-08-08 26.32 26.32 26.22 26.30 0.0M
2025-08-07 26.39 26.39 26.04 26.16 0.0M
2025-08-06 26.20 26.35 26.19 26.35 0.0M
2025-08-05 26.36 26.36 26.17 26.18 0.0M
2025-08-04 26.05 26.28 26.04 26.28 0.0M
2025-08-01 25.90 26.02 25.83 25.89 0.0M
2025-07-31 26.33 26.47 26.16 26.16 0.0M
2025-07-30 26.60 26.65 26.47 26.47 0.0M
2025-07-29 26.65 26.67 26.52 26.53 0.0M
2025-07-28 26.63 26.66 26.61 26.61 0.0M
2025-07-25 26.57 26.64 26.55 26.63 0.0M
2025-07-24 26.51 26.54 26.47 26.48 0.0M
2025-07-23 26.34 26.44 26.30 26.44 0.0M
2025-07-22 26.16 26.28 26.15 26.28 0.0M
2025-07-21 26.16 26.22 26.07 26.08 0.0M
2025-07-18 26.10 26.10 26.01 26.07 0.0M
2025-07-17 25.92 26.07 25.92 26.06 0.0M
2025-07-16 25.79 25.94 25.60 25.94 0.0M
2025-07-15 26.05 26.05 25.82 25.82 0.0M
2025-07-14 26.01 26.11 25.99 26.11 0.0M
2025-07-11 26.08 26.08 26.00 26.03 0.0M
2025-07-10 26.31 26.31 26.20 26.20 0.0M
2025-07-09 26.24 26.25 26.10 26.23 0.0M
2025-07-08 26.25 26.26 26.18 26.18 0.0M
2025-07-07 26.24 26.32 26.14 26.17 0.0M
2025-07-03 26.33 26.39 26.33 26.36 0.0M
2025-07-02 26.13 26.15 26.04 26.15 0.0M
2025-07-01 26.04 26.15 26.04 26.10 0.0M
2025-06-30 25.96 26.07 25.91 26.07 0.0M
2025-06-27 25.84 25.95 25.72 25.84 0.0M
2025-06-26 25.65 25.70 25.56 25.70 0.0M
2025-06-25 25.72 25.72 25.52 25.52 0.2M
2025-06-24 25.53 25.71 25.53 25.68 0.1M
2025-06-23 25.27 25.38 24.99 25.38 0.0M
2025-06-20 25.11 25.21 25.09 25.15 0.0M
2025-06-18 25.22 25.29 25.11 25.16 0.0M
2025-06-17 25.21 25.37 25.13 25.19 0.0M
2025-06-16 25.26 25.38 25.26 25.37 0.0M
2025-06-13 25.22 25.25 25.07 25.07 0.0M
2025-06-12 25.26 25.50 25.26 25.50 0.0M
2025-06-11 25.50 25.52 25.32 25.36 0.0M
2025-06-10 25.40 25.44 25.37 25.44 0.0M
2025-06-09 25.36 25.42 25.28 25.32 0.0M
2025-06-06 25.37 25.40 25.31 25.37 0.0M
2025-06-05 25.18 25.29 25.10 25.19 0.0M
2025-06-04 25.16 25.23 25.10 25.11 0.1M
2025-06-03 24.92 25.10 24.85 25.10 0.0M
2025-06-02 24.74 24.86 24.65 24.86 0.0M
2025-05-30 24.62 24.86 24.62 24.76 0.0M
2025-05-29 24.78 24.82 24.70 24.72 0.0M
2025-05-28 24.86 24.90 24.68 24.68 0.0M
2025-05-27 24.77 24.92 24.77 24.87 0.0M
2025-05-23 24.27 24.55 24.27 24.44 0.0M
2025-05-22 24.75 24.81 24.70 24.72 0.0M
2025-05-21 25.06 25.08 24.72 24.72 0.0M
2025-05-20 25.29 25.30 25.15 25.25 0.0M
2025-05-19 25.10 25.34 25.10 25.34 0.0M
2025-05-16 25.08 25.30 25.08 25.30 0.0M
2025-05-15 24.77 25.08 24.77 25.08 0.4M
2025-05-14 24.80 24.82 24.77 24.77 0.0M
2025-05-13 24.74 24.98 24.74 24.89 0.0M
2025-05-12 24.79 24.80 24.57 24.80 0.0M
2025-05-09 24.27 24.27 24.07 24.12 0.0M
2025-05-08 24.12 24.35 24.11 24.13 0.0M
2025-05-07 23.84 24.08 23.84 24.03 0.0M
2025-05-06 23.78 23.96 23.78 23.84 0.0M
2025-05-05 23.85 24.16 23.85 24.04 0.0M
2025-05-02 23.96 24.07 23.96 24.06 0.0M
2025-05-01 23.81 23.90 23.66 23.67 0.0M
2025-04-30 23.26 23.72 23.14 23.72 0.0M
2025-04-29 23.47 23.63 23.44 23.59 0.0M
2025-04-28 23.37 23.40 23.18 23.40 0.0M
2025-04-25 23.07 23.36 23.07 23.36 0.0M
2025-04-24 22.80 23.29 22.80 23.29 0.0M
2025-04-23 22.88 23.20 22.71 22.74 0.0M
2025-04-22 22.21 22.50 22.21 22.49 0.0M
2025-04-21 22.32 22.32 21.66 21.93 0.0M
2025-04-17 22.43 22.56 22.39 22.42 0.0M
2025-04-16 22.53 22.56 22.13 22.36 0.0M
2025-04-15 22.79 22.88 22.70 22.76 0.0M
2025-04-14 22.74 22.83 22.62 22.71 0.0M
2025-04-11 22.03 22.55 22.02 22.47 0.0M
2025-04-10 22.47 22.49 21.56 22.12 0.0M
2025-04-09 20.90 22.93 20.89 22.90 0.0M
2025-04-08 21.99 22.22 20.84 21.16 0.1M
2025-04-07 25.13 25.13 20.56 21.58 0.2M
2025-04-04 34.73 34.73 33.58 33.62 0.0M
2025-04-03 36.27 36.27 35.59 35.61 0.0M
2025-04-02 36.71 37.20 36.71 37.20 0.0M
2025-04-01 36.45 36.93 36.45 36.85 0.0M
2025-03-31 36.23 36.83 36.12 36.83 0.0M
2025-03-28 36.96 36.96 36.58 36.64 0.0M
2025-03-27 37.22 37.42 37.19 37.30 0.0M
2025-03-26 37.71 37.71 37.28 37.40 0.0M
2025-03-25 37.77 37.88 37.64 37.71 0.0M
2025-03-24 37.66 37.74 37.66 37.74 0.0M
2025-03-21 36.90 37.19 36.78 37.12 0.0M
2025-03-20 37.30 37.52 37.23 37.30 0.0M
2025-03-19 37.28 37.56 37.28 37.52 0.0M
2025-03-18 37.25 37.25 37.12 37.21 0.0M
2025-03-17 37.27 37.62 37.13 37.46 0.0M
2025-03-14 36.47 36.95 36.47 36.95 0.0M
2025-03-13 36.58 36.65 36.20 36.24 0.0M
2025-03-12 36.75 36.87 36.66 36.71 0.0M
2025-03-11 36.99 37.04 36.59 36.72 0.0M
2025-03-10 37.47 37.63 36.88 37.08 0.0M
2025-03-07 37.56 37.94 37.52 37.94 0.0M
2025-03-06 38.03 38.06 37.72 37.72 0.0M
2025-03-05 37.95 38.48 37.88 38.40 0.0M
2025-03-04 38.34 38.53 37.75 38.01 0.0M
2025-03-03 39.08 39.08 38.25 38.46 0.0M
2025-02-28 38.49 38.83 38.39 38.83 0.0M
2025-02-27 38.82 38.96 38.38 38.38 0.0M
2025-02-26 39.09 39.15 38.86 38.86 0.0M
2025-02-25 38.70 38.93 38.61 38.80 0.0M
2025-02-24 38.95 39.04 38.75 38.75 0.0M
2025-02-21 39.48 39.50 38.89 38.91 0.0M
2025-02-20 39.60 39.62 39.40 39.62 0.0M
2025-02-19 39.54 39.75 39.53 39.75 0.0M
2025-02-18 39.40 39.71 39.40 39.71 0.0M
2025-02-14 39.61 39.61 39.40 39.43 0.0M
2025-02-13 39.26 39.55 39.22 39.55 0.0M
2025-02-12 38.96 39.16 38.96 39.14 0.0M
2025-02-11 39.29 39.43 39.29 39.41 0.0M
2025-02-10 39.46 39.49 39.42 39.45 0.0M
2025-02-07 39.59 39.59 39.21 39.25 0.0M
2025-02-06 39.72 39.72 39.49 39.59 0.0M
2025-02-05 39.18 39.62 39.16 39.62 0.0M
2025-02-04 39.05 39.18 39.05 39.15 0.0M
2025-02-03 38.76 39.28 38.74 39.14 0.0M
2025-01-31 39.63 39.82 39.31 39.31 0.0M
2025-01-30 39.40 39.66 39.40 39.56 0.0M
2025-01-29 39.19 39.24 39.10 39.10 0.0M
2025-01-28 39.27 39.36 39.24 39.26 0.0M
2025-01-27 39.34 39.34 39.02 39.14 0.0M
2025-01-24 39.76 39.76 39.51 39.58 0.0M
2025-01-23 39.43 39.73 39.39 39.73 0.0M
2025-01-22 39.59 39.68 39.57 39.57 0.0M
2025-01-21 39.00 39.37 39.00 39.35 0.0M
2025-01-17 38.83 38.94 38.83 38.86 0.0M
2025-01-16 38.47 38.65 38.41 38.58 0.0M
2025-01-15 38.60 38.60 38.23 38.36 0.0M
2025-01-14 37.95 37.95 37.71 37.93 0.0M
2025-01-13 37.28 37.70 37.28 37.70 0.0M
2025-01-10 38.13 38.13 37.56 37.59 0.0M
2025-01-08 38.04 38.31 38.01 38.31 0.0M
2025-01-07 38.32 38.46 38.04 38.15 0.0M
2025-01-06 38.65 38.68 38.40 38.40 0.0M
2025-01-03 38.26 38.36 38.24 38.33 0.0M
2025-01-02 38.24 38.24 37.83 37.93 0.0M