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
2023-12-29 33.32 33.37 33.13 33.22 0.0M
2023-12-28 33.26 33.38 33.26 33.32 0.0M
2023-12-27 33.21 33.30 33.18 33.26 0.0M
2023-12-26 33.12 33.28 33.09 33.22 0.0M
2023-12-22 33.13 33.16 33.00 33.09 0.0M
2023-12-21 33.02 33.03 32.83 33.03 0.0M
2023-12-20 33.08 33.23 32.65 32.65 0.0M
2023-12-19 33.00 33.20 33.00 33.17 0.0M
2023-12-18 33.01 33.05 32.97 33.00 0.0M
2023-12-15 33.31 33.31 33.16 33.25 0.0M
2023-12-14 33.40 33.42 33.23 33.29 0.0M
2023-12-13 32.65 33.14 32.65 33.14 0.0M
2023-12-12 32.39 32.65 32.39 32.63 0.0M
2023-12-11 32.23 32.50 32.23 32.50 0.0M
2023-12-08 32.00 32.05 31.93 32.05 0.0M
2023-12-07 31.81 31.99 31.81 31.95 0.0M
2023-12-06 31.99 31.99 31.69 31.72 0.0M
2023-12-05 31.73 31.84 31.71 31.78 0.0M
2023-12-04 31.80 31.99 31.78 31.95 0.0M
2023-12-01 31.64 32.07 31.64 32.07 0.0M
2023-11-30 31.60 31.79 31.58 31.79 0.0M
2023-11-29 31.71 31.73 31.60 31.60 0.0M
2023-11-28 31.32 31.49 31.32 31.39 0.0M
2023-11-27 31.44 31.51 31.42 31.42 0.0M
2023-11-24 31.48 31.51 31.48 31.51 0.0M
2023-11-22 31.53 31.53 31.45 31.45 0.0M
2023-11-21 31.20 31.37 31.20 31.33 0.0M
2023-11-20 31.29 31.45 31.15 31.41 0.0M
2023-11-17 31.08 31.16 31.08 31.16 0.0M
2023-11-16 31.01 31.04 30.97 31.04 0.0M
2023-11-15 30.96 31.14 30.96 31.02 0.0M
2023-11-14 30.72 31.05 30.72 30.96 0.0M
2023-11-13 30.29 30.37 30.25 30.32 0.0M
2023-11-10 30.03 30.38 29.98 30.38 0.0M
2023-11-09 30.21 30.23 29.96 29.96 0.0M
2023-11-08 30.16 30.16 30.01 30.14 0.0M
2023-11-07 30.00 30.09 30.00 30.03 0.0M
2023-11-06 30.00 30.01 29.79 29.91 0.0M
2023-11-03 29.88 30.06 29.88 29.94 0.0M
2023-11-02 29.20 29.62 29.20 29.60 0.0M
2023-11-01 28.98 29.05 28.79 29.03 0.0M
2023-10-31 28.70 28.78 28.69 28.77 0.0M
2023-10-30 28.48 28.56 28.29 28.50 0.0M
2023-10-27 28.55 28.55 28.21 28.25 0.0M
2023-10-26 28.68 28.80 28.48 28.51 0.0M
2023-10-25 29.00 29.00 28.62 28.64 0.1M
2023-10-24 29.15 29.23 29.02 29.19 0.0M
2023-10-23 29.07 29.23 28.99 28.99 0.0M
2023-10-20 29.48 29.48 29.10 29.10 0.0M
2023-10-19 29.64 29.88 29.41 29.47 0.0M
2023-10-18 29.98 30.01 29.81 29.81 0.0M
2023-10-17 30.01 30.36 30.01 30.20 0.0M
2023-10-16 30.16 30.30 30.14 30.26 0.0M
2023-10-13 30.17 30.17 29.76 29.87 0.0M
2023-10-12 30.23 30.33 29.97 30.07 0.0M
2023-10-11 30.24 30.24 30.02 30.24 0.0M
2023-10-10 30.21 30.26 30.12 30.12 0.0M
2023-10-09 29.65 29.96 29.62 29.94 0.0M
2023-10-06 29.19 29.80 29.19 29.80 0.0M
2023-10-05 29.40 29.42 29.17 29.36 0.0M
2023-10-04 29.13 29.42 29.08 29.42 0.0M
2023-10-03 29.39 29.49 29.00 29.07 0.0M
2023-10-02 29.60 29.67 29.42 29.53 0.0M
2023-09-29 29.87 29.87 29.58 29.60 0.0M
2023-09-28 29.50 29.75 29.50 29.68 0.0M
2023-09-27 29.45 29.53 29.25 29.45 0.0M
2023-09-26 29.61 29.61 29.40 29.44 0.0M
2023-09-25 29.64 29.86 29.64 29.84 0.0M
2023-09-22 29.84 29.99 29.81 29.81 0.0M
2023-09-21 30.14 30.14 29.85 29.85 0.0M
2023-09-20 30.61 30.76 30.40 30.40 0.0M
2023-09-19 30.55 30.60 30.44 30.57 0.0M
2023-09-18 30.60 30.74 30.60 30.66 0.0M
2023-09-15 30.86 30.86 30.66 30.66 0.0M
2023-09-14 30.94 31.08 30.88 31.05 0.0M
2023-09-13 30.77 30.91 30.76 30.83 0.0M
2023-09-12 30.88 30.97 30.82 30.83 0.0M
2023-09-11 31.02 31.12 31.01 31.09 0.0M
2023-09-08 31.12 31.12 30.93 30.97 0.0M
2023-09-07 31.02 31.10 30.96 31.07 0.0M
2023-09-06 31.23 31.23 31.05 31.12 0.0M
2023-09-05 31.31 31.32 31.23 31.24 0.0M
2023-09-01 31.46 31.53 31.40 31.46 0.0M
2023-08-31 31.44 31.51 31.35 31.35 0.0M
2023-08-30 31.38 31.38 31.33 31.38 0.0M
2023-08-29 30.82 31.22 30.81 31.20 0.0M
2023-08-28 30.73 30.80 30.66 30.78 0.0M
2023-08-25 30.48 30.56 30.46 30.56 0.0M
2023-08-24 30.59 30.59 30.36 30.36 0.0M
2023-08-23 30.57 30.78 30.57 30.73 0.0M
2023-08-22 30.50 30.51 30.34 30.38 0.0M
2023-08-21 30.32 30.50 30.32 30.47 0.0M
2023-08-18 30.17 30.34 30.17 30.30 0.0M
2023-08-17 30.59 30.59 30.29 30.31 0.0M
2023-08-16 30.85 30.85 30.61 30.61 0.0M
2023-08-15 31.11 31.11 30.84 30.84 0.0M
2023-08-14 31.03 31.16 31.03 31.16 0.0M
2023-08-11 30.88 30.98 30.79 30.93 0.0M
2023-08-10 31.29 31.40 31.00 31.01 0.0M
2023-08-09 31.22 31.22 31.03 31.03 0.0M
2023-08-08 31.24 31.24 30.97 31.19 0.0M
2023-08-07 31.13 31.37 31.13 31.37 0.0M
2023-08-04 31.35 31.35 31.03 31.03 0.0M
2023-08-03 31.41 31.45 31.35 31.37 0.0M
2023-08-02 31.90 31.90 31.52 31.60 0.0M
2023-08-01 32.01 32.12 32.00 32.11 0.0M
2023-07-31 31.97 32.04 31.96 32.00 0.0M
2023-07-28 31.96 32.03 31.85 31.97 0.0M
2023-07-27 32.15 32.17 31.75 31.75 0.0M
2023-07-26 32.02 32.10 31.91 32.03 0.0M
2023-07-25 31.94 32.13 31.94 32.07 0.0M
2023-07-24 31.97 31.97 31.89 31.90 0.0M
2023-07-21 31.95 31.99 31.87 31.89 0.0M
2023-07-20 31.99 31.99 31.79 31.80 0.0M
2023-07-19 32.23 32.23 32.03 32.07 0.0M
2023-07-18 31.95 32.05 31.90 32.05 0.0M
2023-07-17 31.69 31.91 31.69 31.87 0.0M
2023-07-14 31.73 31.74 31.63 31.66 0.0M
2023-07-13 31.54 31.75 31.54 31.70 0.0M
2023-07-12 31.35 31.47 31.35 31.41 0.0M
2023-07-11 31.08 31.26 31.08 31.26 0.0M
2023-07-10 30.72 31.04 30.72 31.04 0.0M
2023-07-07 30.79 30.90 30.66 30.66 0.0M
2023-07-06 30.60 30.77 30.60 30.75 0.0M
2023-07-05 30.99 31.10 30.99 31.05 0.0M
2023-07-03 31.26 31.26 31.11 31.19 0.0M
2023-06-30 31.18 31.30 31.18 31.27 0.0M
2023-06-29 30.77 30.89 30.75 30.85 0.1M
2023-06-28 30.75 30.78 30.65 30.73 0.0M
2023-06-27 30.43 30.82 30.43 30.81 0.0M
2023-06-26 30.35 30.50 30.35 30.37 0.0M
2023-06-23 30.37 30.49 30.37 30.40 0.0M
2023-06-22 30.50 30.62 30.50 30.61 0.0M
2023-06-21 30.64 30.68 30.60 30.60 0.0M
2023-06-20 30.77 30.89 30.70 30.78 0.0M
2023-06-16 31.21 31.21 30.98 30.99 0.0M
2023-06-15 30.68 31.18 30.68 31.09 0.0M
2023-06-14 30.63 30.83 30.58 30.71 0.0M
2023-06-13 30.51 30.67 30.51 30.64 0.0M
2023-06-12 30.17 30.40 30.14 30.40 0.0M
2023-06-09 30.12 30.15 29.99 30.05 0.0M
2023-06-08 29.83 29.97 29.77 29.97 0.0M
2023-06-07 29.90 30.03 29.79 29.79 0.0M
2023-06-06 29.87 29.96 29.84 29.96 0.0M
2023-06-05 29.78 29.94 29.78 29.83 0.0M
2023-06-02 29.75 29.89 29.63 29.88 0.0M
2023-06-01 29.16 29.51 29.16 29.46 0.0M
2023-05-31 29.17 29.28 29.13 29.24 0.0M
2023-05-30 29.50 29.50 29.35 29.39 0.0M
2023-05-26 29.09 29.38 29.09 29.37 0.0M
2023-05-25 28.73 28.97 28.72 28.91 0.0M
2023-05-24 28.75 28.75 28.57 28.60 0.0M
2023-05-23 29.11 29.13 28.87 28.87 0.0M
2023-05-22 29.31 29.37 29.27 29.28 0.0M
2023-05-19 29.37 29.43 29.21 29.30 0.0M
2023-05-18 29.03 29.36 29.03 29.36 0.0M
2023-05-17 28.71 29.04 28.71 29.02 0.0M
2023-05-16 28.79 28.80 28.71 28.71 0.0M
2023-05-15 28.79 28.95 28.79 28.92 0.0M
2023-05-12 28.89 28.92 28.66 28.78 0.0M
2023-05-11 28.87 28.87 28.70 28.79 0.0M
2023-05-10 28.84 28.93 28.69 28.88 0.0M
2023-05-09 28.74 28.81 28.74 28.74 0.0M
2023-05-08 28.80 28.92 28.79 28.89 0.0M
2023-05-05 28.78 28.82 28.70 28.81 0.0M
2023-05-04 28.38 28.42 28.32 28.37 0.0M
2023-05-03 28.80 28.80 28.54 28.54 0.0M
2023-05-02 28.74 28.81 28.55 28.81 0.0M
2023-05-01 29.17 29.18 29.08 29.10 0.0M
2023-04-28 28.79 29.12 28.79 29.12 0.0M
2023-04-27 28.47 28.86 28.47 28.84 0.0M
2023-04-26 28.37 28.49 28.24 28.32 0.0M
2023-04-25 28.79 28.82 28.49 28.50 0.0M
2023-04-24 29.09 29.09 28.96 29.02 0.0M
2023-04-21 29.01 29.05 28.93 29.05 0.0M
2023-04-20 28.93 29.09 28.92 28.97 0.0M
2023-04-19 28.87 29.08 28.87 29.04 0.0M
2023-04-18 29.14 29.14 29.00 29.05 0.0M
2023-04-17 28.91 29.03 28.84 29.03 0.0M
2023-04-14 29.17 29.17 28.80 28.93 0.0M
2023-04-13 28.72 29.01 28.72 29.01 0.0M
2023-04-12 28.96 28.97 28.68 28.69 0.0M
2023-04-11 28.84 28.95 28.82 28.85 0.0M
2023-04-10 28.60 28.80 28.56 28.80 0.0M
2023-04-06 28.55 28.72 28.55 28.69 0.0M
2023-04-05 28.66 28.69 28.56 28.67 0.0M
2023-04-04 29.00 29.00 28.75 28.77 0.0M
2023-04-03 28.91 28.94 28.80 28.94 0.1M
2023-03-31 28.67 28.87 28.67 28.87 0.0M
2023-03-30 28.45 28.51 28.37 28.45 0.0M
2023-03-29 28.13 28.29 28.13 28.29 0.0M
2023-03-28 27.87 27.88 27.77 27.88 0.0M
2023-03-27 27.93 28.00 27.86 27.91 0.0M
2023-03-24 27.61 27.84 27.50 27.80 0.0M
2023-03-23 27.84 28.05 27.62 27.72 0.0M
2023-03-22 28.12 28.13 27.66 27.66 0.0M
2023-03-21 28.00 28.16 27.96 28.15 0.0M
2023-03-20 27.72 27.78 27.56 27.78 0.0M
2023-03-17 27.73 27.73 27.52 27.53 0.0M
2023-03-16 27.78 27.91 27.76 27.86 0.0M
2023-03-15 27.14 27.35 27.00 27.35 0.0M
2023-03-14 27.48 27.65 27.31 27.52 0.0M
2023-03-13 27.00 27.42 26.95 27.07 0.0M
2023-03-10 27.34 27.50 27.10 27.17 0.1M
2023-03-09 28.36 28.36 27.67 27.70 0.0M
2023-03-08 28.17 28.23 28.05 28.23 0.1M
2023-03-07 28.54 28.54 28.04 28.07 0.0M
2023-03-06 28.62 28.66 28.48 28.52 0.0M
2023-03-03 28.31 28.54 28.27 28.54 0.0M
2023-03-02 27.86 28.16 27.78 28.16 0.0M
2023-03-01 28.00 28.00 27.89 27.90 0.0M
2023-02-28 28.15 28.18 28.03 28.03 0.0M
2023-02-27 28.23 28.32 28.03 28.05 0.0M
2023-02-24 28.01 28.06 27.95 27.99 0.0M
2023-02-23 28.40 28.45 28.12 28.35 0.0M
2023-02-22 28.28 28.37 28.15 28.18 0.0M
2023-02-21 28.50 28.56 28.21 28.21 0.0M
2023-02-17 28.69 28.80 28.69 28.80 0.0M
2023-02-16 28.83 29.10 28.80 28.86 0.0M
2023-02-15 28.88 29.24 28.88 29.24 0.0M
2023-02-14 28.95 29.19 28.80 29.13 0.0M
2023-02-13 28.73 29.07 28.73 29.06 0.0M
2023-02-10 28.70 28.79 28.63 28.77 0.0M
2023-02-09 29.27 29.27 28.68 28.76 0.0M
2023-02-08 29.20 29.20 29.03 29.03 0.0M
2023-02-07 28.97 29.31 28.87 29.31 0.0M
2023-02-06 29.00 29.13 28.96 28.97 0.0M
2023-02-03 29.31 29.58 29.28 29.32 0.0M
2023-02-02 29.58 29.74 29.47 29.62 0.0M
2023-02-01 28.90 29.36 28.75 29.30 0.0M
2023-01-31 28.45 28.84 28.45 28.84 0.0M
2023-01-30 28.53 28.72 28.44 28.44 0.0M
2023-01-27 28.68 28.79 28.61 28.73 0.0M
2023-01-26 28.62 28.73 28.44 28.73 0.0M
2023-01-25 28.07 28.51 28.07 28.51 0.0M
2023-01-24 28.53 28.64 28.50 28.56 0.0M
2023-01-23 28.31 28.72 28.31 28.66 0.0M
2023-01-20 27.78 28.28 27.78 28.28 0.0M
2023-01-19 27.74 27.86 27.69 27.73 0.0M
2023-01-18 28.44 28.55 28.05 28.05 0.0M
2023-01-17 28.51 28.59 28.42 28.42 0.0M
2023-01-13 28.35 28.49 28.25 28.47 0.0M
2023-01-12 28.15 28.39 28.14 28.34 0.0M
2023-01-11 27.99 28.23 27.97 28.23 0.0M
2023-01-10 27.60 27.91 27.60 27.91 0.0M
2023-01-09 27.83 28.16 27.72 27.72 0.0M
2023-01-06 27.40 27.77 27.17 27.70 0.0M
2023-01-05 27.09 27.26 27.06 27.06 0.0M
2023-01-04 27.36 27.63 27.30 27.47 0.0M
2023-01-03 27.19 27.21 26.97 27.13 0.0M