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
2024-12-31 38.11 38.22 37.88 37.97 0.0M
2024-12-30 37.81 38.24 37.81 38.09 0.0M
2024-12-27 38.69 38.73 38.31 38.51 0.0M
2024-12-26 38.77 38.95 38.77 38.90 0.0M
2024-12-24 38.69 38.84 38.67 38.84 0.0M
2024-12-23 38.33 38.54 38.21 38.49 0.0M
2024-12-20 38.03 38.92 38.03 38.67 0.0M
2024-12-19 38.61 38.61 38.20 38.20 0.0M
2024-12-18 39.50 39.53 38.29 38.31 0.0M
2024-12-17 39.61 39.67 39.55 39.56 0.0M
2024-12-16 39.78 39.98 39.78 39.83 0.0M
2024-12-13 39.87 39.87 39.62 39.62 0.0M
2024-12-12 39.87 39.90 39.76 39.76 0.0M
2024-12-11 40.00 40.08 39.98 40.02 0.0M
2024-12-10 39.82 39.94 39.74 39.74 0.0M
2024-12-09 40.23 40.26 39.98 39.98 0.0M
2024-12-06 40.30 40.33 40.27 40.29 0.0M
2024-12-05 40.34 40.34 40.12 40.12 0.0M
2024-12-04 40.48 40.49 40.33 40.49 0.0M
2024-12-03 40.11 40.15 40.05 40.13 0.0M
2024-12-02 40.27 40.29 40.15 40.24 0.0M
2024-11-29 40.19 40.23 40.18 40.18 0.0M
2024-11-27 40.16 40.17 39.94 39.94 0.0M
2024-11-26 40.25 40.29 40.16 40.29 0.0M
2024-11-25 40.31 40.36 40.24 40.24 0.0M
2024-11-22 39.83 39.97 39.83 39.96 0.0M
2024-11-21 39.32 39.74 39.19 39.69 0.0M
2024-11-20 39.14 39.16 38.85 39.14 0.0M
2024-11-19 38.92 39.16 38.83 39.07 0.0M
2024-11-18 38.97 39.13 38.97 39.10 0.0M
2024-11-15 39.09 39.09 38.91 38.96 0.0M
2024-11-14 39.83 39.83 39.44 39.48 0.0M
2024-11-13 39.88 40.02 39.83 39.83 0.0M
2024-11-12 39.97 39.97 39.83 39.84 0.0M
2024-11-11 40.00 40.00 39.95 40.00 0.0M
2024-11-08 39.77 39.97 39.77 39.89 0.0M
2024-11-07 39.64 39.80 39.64 39.74 0.0M
2024-11-06 39.29 39.48 39.18 39.47 0.0M
2024-11-05 38.25 38.52 38.25 38.52 0.0M
2024-11-04 38.16 38.27 38.14 38.17 0.0M
2024-11-01 38.13 38.31 38.13 38.16 0.0M
2024-10-31 38.18 38.18 37.98 37.98 0.0M
2024-10-30 38.61 38.74 38.52 38.52 0.0M
2024-10-29 38.48 38.80 38.48 38.72 0.0M
2024-10-28 38.69 38.69 38.59 38.60 0.0M
2024-10-25 38.76 38.81 38.41 38.41 0.0M
2024-10-24 38.54 38.57 38.41 38.49 0.0M
2024-10-23 38.75 38.75 38.44 38.55 0.0M
2024-10-22 38.71 38.86 38.68 38.82 0.0M
2024-10-21 39.03 39.04 38.96 39.02 0.0M
2024-10-18 39.19 39.32 39.19 39.28 0.0M
2024-10-17 39.25 39.31 39.15 39.15 0.0M
2024-10-16 39.06 39.21 39.06 39.21 0.0M
2024-10-15 39.26 39.26 39.00 39.00 0.0M
2024-10-14 39.06 39.21 39.06 39.21 0.0M
2024-10-11 38.91 38.93 38.85 38.92 0.0M
2024-10-10 38.61 38.65 38.51 38.63 0.0M
2024-10-09 38.38 38.76 38.38 38.76 0.0M
2024-10-08 38.20 38.42 38.20 38.42 0.0M
2024-10-07 38.21 38.21 37.99 37.99 0.0M
2024-10-04 38.17 38.36 38.14 38.36 0.0M
2024-10-03 37.94 38.14 37.94 38.05 0.0M
2024-10-02 38.16 38.25 38.13 38.19 0.0M
2024-10-01 38.17 38.26 38.06 38.14 0.0M
2024-09-30 38.34 38.49 38.21 38.49 0.0M
2024-09-27 38.55 38.55 38.35 38.39 0.0M
2024-09-26 38.46 38.50 38.35 38.50 0.0M
2024-09-25 38.12 38.14 38.08 38.11 0.0M
2024-09-24 38.23 38.29 38.15 38.25 0.0M
2024-09-23 38.20 38.27 38.20 38.24 0.0M
2024-09-20 37.97 38.14 37.89 38.14 0.0M
2024-09-19 38.33 38.36 38.12 38.21 0.0M
2024-09-18 37.82 37.87 37.62 37.62 0.0M
2024-09-17 38.03 38.03 37.78 37.79 0.0M
2024-09-16 37.80 37.87 37.80 37.87 0.0M
2024-09-13 37.63 37.73 37.63 37.70 0.0M
2024-09-12 37.21 37.45 37.21 37.45 0.0M
2024-09-11 36.60 37.28 36.60 37.28 0.0M
2024-09-10 36.70 37.02 36.69 37.02 0.0M
2024-09-09 36.81 36.81 36.81 36.81 0.0M
2024-09-06 37.05 37.05 36.39 36.44 0.0M
2024-09-05 37.05 37.09 36.75 36.89 0.0M
2024-09-04 37.17 37.32 37.10 37.20 0.0M
2024-09-03 37.76 37.76 37.16 37.16 0.0M
2024-08-30 37.86 37.94 37.50 37.94 0.0M
2024-08-29 37.76 37.86 37.51 37.56 0.0M
2024-08-28 37.42 37.45 37.39 37.41 0.0M
2024-08-27 37.33 37.64 37.33 37.64 0.0M
2024-08-26 37.68 37.69 37.48 37.51 0.0M
2024-08-23 37.50 37.68 37.34 37.60 0.0M
2024-08-22 37.50 37.50 37.17 37.17 0.0M
2024-08-21 37.36 37.49 37.36 37.49 0.0M
2024-08-20 37.16 37.25 37.13 37.21 0.0M
2024-08-19 36.95 37.18 36.95 37.18 0.0M
2024-08-16 36.77 36.97 36.77 36.94 0.0M
2024-08-15 36.71 36.88 36.71 36.86 0.0M
2024-08-14 36.13 36.23 36.13 36.23 0.0M
2024-08-13 35.76 36.05 35.76 36.05 0.0M
2024-08-12 35.66 35.66 35.47 35.52 0.0M
2024-08-09 35.47 35.69 35.38 35.69 0.0M
2024-08-08 35.08 35.53 35.08 35.53 0.0M
2024-08-07 35.54 35.54 34.70 34.70 0.0M
2024-08-06 34.79 35.20 34.79 34.96 0.0M
2024-08-05 34.37 34.99 34.37 34.58 0.0M
2024-08-02 35.56 35.56 35.28 35.48 0.0M
2024-08-01 36.69 36.82 36.02 36.22 0.0M
2024-07-31 36.77 36.87 36.71 36.75 0.0M
2024-07-30 36.49 36.49 36.12 36.33 0.0M
2024-07-29 36.34 36.48 36.34 36.35 0.0M
2024-07-26 36.19 36.44 36.19 36.35 0.0M
2024-07-25 35.82 36.49 35.82 35.89 0.0M
2024-07-24 36.17 36.17 35.83 35.83 0.0M
2024-07-23 36.68 36.71 36.54 36.54 0.0M
2024-07-22 36.43 36.68 36.36 36.68 0.0M
2024-07-19 36.50 36.50 36.17 36.18 0.0M
2024-07-18 37.03 37.03 36.43 36.55 0.0M
2024-07-17 37.01 37.15 36.89 36.89 0.0M
2024-07-16 37.16 37.34 37.16 37.34 0.0M
2024-07-15 37.08 37.24 36.99 37.04 0.0M
2024-07-12 36.66 37.20 36.66 36.98 0.0M
2024-07-11 36.32 36.71 36.32 36.60 0.0M
2024-07-10 36.42 36.56 36.30 36.56 0.0M
2024-07-09 36.51 36.51 36.30 36.30 0.0M
2024-07-08 36.31 36.43 36.31 36.41 0.0M
2024-07-05 36.42 36.42 36.28 36.42 0.0M
2024-07-03 36.26 36.30 36.25 36.30 0.0M
2024-07-02 36.04 36.21 36.02 36.21 0.0M
2024-07-01 36.10 36.10 35.95 36.02 0.0M
2024-06-28 36.47 36.47 36.11 36.16 0.0M
2024-06-27 36.06 36.29 36.06 36.22 0.0M
2024-06-26 36.18 36.18 36.07 36.07 0.0M
2024-06-25 36.49 36.49 36.27 36.38 0.0M
2024-06-24 36.46 36.61 36.40 36.40 0.0M
2024-06-21 36.47 36.51 36.38 36.51 0.0M
2024-06-20 36.61 36.61 36.34 36.43 0.0M
2024-06-18 36.37 36.50 36.37 36.49 0.0M
2024-06-17 35.95 36.47 35.95 36.47 0.0M
2024-06-14 35.90 35.97 35.80 35.95 0.0M
2024-06-13 35.97 36.00 35.84 35.97 0.0M
2024-06-12 36.11 36.11 36.00 36.02 0.0M
2024-06-11 35.55 35.73 35.55 35.70 0.0M
2024-06-10 35.60 35.75 35.60 35.73 0.0M
2024-06-07 35.50 35.64 35.50 35.64 0.0M
2024-06-06 35.74 35.75 35.62 35.65 0.0M
2024-06-05 35.30 35.70 35.30 35.70 0.0M
2024-06-04 35.06 35.32 35.06 35.27 0.0M
2024-06-03 35.45 35.45 35.00 35.30 0.0M
2024-05-31 35.20 35.28 34.81 35.28 0.0M
2024-05-30 35.05 35.13 34.97 35.01 0.0M
2024-05-29 35.22 35.33 35.22 35.22 0.0M
2024-05-28 35.70 35.71 35.45 35.57 0.0M
2024-05-24 35.78 35.89 35.78 35.81 0.0M
2024-05-23 36.29 36.29 35.59 35.66 0.0M
2024-05-22 36.03 36.16 35.94 36.01 0.0M
2024-05-21 36.05 36.05 36.00 36.03 0.0M
2024-05-20 36.21 36.22 36.12 36.13 0.0M
2024-05-17 36.10 36.10 35.95 36.05 0.0M
2024-05-16 36.09 36.12 36.04 36.05 0.0M
2024-05-15 35.70 36.07 35.70 36.07 0.0M
2024-05-14 35.31 35.62 35.31 35.62 0.0M
2024-05-13 35.45 35.53 35.44 35.44 0.0M
2024-05-10 35.44 35.46 35.43 35.46 0.0M
2024-05-09 35.18 35.34 35.18 35.34 0.0M
2024-05-08 35.13 35.18 35.12 35.16 0.0M
2024-05-07 35.21 35.28 35.18 35.21 0.0M
2024-05-06 34.90 35.05 34.90 35.05 0.0M
2024-05-03 34.60 34.78 34.60 34.75 0.0M
2024-05-02 34.12 34.43 34.12 34.42 0.0M
2024-05-01 34.15 34.56 34.06 34.12 0.0M
2024-04-30 34.78 34.78 34.31 34.31 0.0M
2024-04-29 34.90 34.90 34.73 34.86 0.0M
2024-04-26 34.85 34.87 34.78 34.79 0.0M
2024-04-25 34.37 34.60 34.25 34.57 0.0M
2024-04-24 34.77 34.79 34.59 34.70 0.0M
2024-04-23 34.67 34.67 34.59 34.59 0.0M
2024-04-22 34.08 34.49 34.08 34.27 0.0M
2024-04-19 34.21 34.27 33.96 34.05 0.0M
2024-04-18 34.39 34.45 34.17 34.24 0.0M
2024-04-17 34.49 34.60 34.36 34.38 0.0M
2024-04-16 34.61 34.71 34.52 34.63 0.0M
2024-04-15 35.44 35.44 34.60 34.64 0.0M
2024-04-12 35.12 35.12 34.92 35.00 0.0M
2024-04-11 35.37 35.67 35.37 35.63 0.0M
2024-04-10 35.63 35.64 35.44 35.51 0.0M
2024-04-09 36.11 36.11 35.74 36.02 0.0M
2024-04-08 35.91 36.01 35.91 35.95 0.0M
2024-04-05 35.54 35.98 35.54 35.97 0.0M
2024-04-04 36.41 36.41 35.60 35.62 0.0M
2024-04-03 36.23 36.29 36.12 36.18 0.0M
2024-04-02 36.15 36.19 36.03 36.19 0.0M
2024-04-01 36.58 36.62 36.46 36.52 0.0M
2024-03-28 36.70 36.74 36.63 36.68 0.0M
2024-03-27 36.33 36.55 36.33 36.55 0.0M
2024-03-26 36.31 36.34 36.22 36.22 0.0M
2024-03-25 36.23 36.26 36.16 36.16 0.0M
2024-03-22 36.49 36.50 36.32 36.32 0.0M
2024-03-21 36.53 36.69 36.50 36.57 0.0M
2024-03-20 35.95 36.26 35.90 36.26 0.0M
2024-03-19 35.55 35.95 35.55 35.95 0.0M
2024-03-18 35.94 35.94 35.78 35.78 0.0M
2024-03-15 35.64 35.72 35.59 35.63 0.0M
2024-03-14 36.14 36.14 35.82 35.84 0.0M
2024-03-13 36.22 36.25 36.11 36.11 0.0M
2024-03-12 36.01 36.24 36.00 36.22 0.0M
2024-03-11 35.80 35.90 35.67 35.86 0.0M
2024-03-08 36.10 36.10 35.93 35.93 0.0M
2024-03-07 35.93 36.25 35.93 36.20 0.0M
2024-03-06 35.72 35.98 35.72 35.81 0.0M
2024-03-05 35.76 35.76 35.40 35.56 0.0M
2024-03-04 35.89 36.12 35.89 36.01 0.0M
2024-03-01 35.70 36.00 35.70 35.97 0.0M
2024-02-29 35.60 35.67 35.49 35.67 0.0M
2024-02-28 35.28 35.44 35.28 35.39 0.0M
2024-02-27 35.38 35.45 35.35 35.45 0.0M
2024-02-26 35.40 35.50 35.35 35.35 0.0M
2024-02-23 35.35 35.45 35.35 35.36 0.0M
2024-02-22 34.99 35.22 34.97 35.22 0.0M
2024-02-21 34.39 34.51 34.32 34.51 0.0M
2024-02-20 34.55 34.74 34.55 34.64 0.0M
2024-02-16 34.99 35.12 34.84 34.84 0.0M
2024-02-15 35.00 35.15 35.00 35.09 0.0M
2024-02-14 34.85 34.88 34.75 34.88 0.0M
2024-02-13 34.52 34.63 34.36 34.53 0.0M
2024-02-12 35.08 35.25 35.06 35.09 0.0M
2024-02-09 34.89 35.14 34.89 35.08 0.0M
2024-02-08 34.90 34.90 34.77 34.84 0.0M
2024-02-07 34.71 34.91 34.65 34.83 0.0M
2024-02-06 34.59 34.63 34.45 34.55 0.0M
2024-02-05 34.73 34.73 34.41 34.59 0.0M
2024-02-02 34.48 34.80 34.43 34.70 0.1M
2024-02-01 34.21 34.49 34.07 34.48 0.3M
2024-01-31 34.45 34.50 34.10 34.12 0.0M
2024-01-30 34.32 34.58 34.32 34.55 0.0M
2024-01-29 34.24 34.54 34.22 34.54 0.0M
2024-01-26 34.24 34.28 34.19 34.22 0.0M
2024-01-25 34.40 34.40 34.17 34.30 0.0M
2024-01-24 34.41 34.41 34.11 34.11 0.0M
2024-01-23 34.16 34.17 34.07 34.17 0.0M
2024-01-22 34.00 34.18 34.00 34.16 0.0M
2024-01-19 33.60 33.96 33.60 33.94 0.0M
2024-01-18 33.33 33.51 33.23 33.51 0.0M
2024-01-17 33.15 33.17 33.10 33.16 0.0M
2024-01-16 33.28 33.45 33.24 33.34 0.0M
2024-01-12 33.48 33.48 33.28 33.39 0.0M
2024-01-11 33.24 33.36 33.05 33.36 0.0M
2024-01-10 33.07 33.28 33.07 33.21 0.0M
2024-01-09 32.86 33.16 32.86 33.08 0.0M
2024-01-08 32.61 33.13 32.61 33.12 0.0M
2024-01-05 32.50 32.75 32.50 32.58 0.0M
2024-01-04 32.54 32.74 32.54 32.56 0.0M
2024-01-03 32.70 32.72 32.55 32.58 0.0M
2024-01-02 33.09 33.09 32.81 32.95 0.1M