MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CHGX — Stance Sustainable Beta ETF
NasdaqStance Sustainable Beta ETF
$33.34
+0.11(+0.33%)
- O
- 33.48
- H
- 33.49
- L
- 33.26
- V
- 19.1K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.34
Period Return+48.24%
Period High$34.33
Period Low$22.21
Avg Daily Volume15.9K
Total Trading Days365
CHGX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.48 | $33.49 | $33.26 | $33.34 | +$0.11 | +0.33% | 19,100 | $33.34 | $33.26 $33.49 |
| Oct 1, 2026 | $33.07 | $33.27 | $32.98 | $33.23 | +$0.25 | +0.75% | 24,280 | $33.17 | $32.98 $33.27 |
| Sep 30, 2026 | $33.14 | $33.14 | $32.96 | $32.98 | $-0.01 | -0.04% | 10,160 | $33.06 | $32.96 $33.14 |
| Sep 29, 2026 | $33.06 | $33.06 | $32.87 | $33.00 | $-0.02 | -0.05% | 16,348 | $32.94 | $32.87 $33.06 |
| Sep 28, 2026 | $33.18 | $33.18 | $32.84 | $33.01 | $-0.22 | -0.67% | 50,884 | $33.03 | $32.84 $33.18 |
| Sep 25, 2026 | $33.33 | $33.35 | $33.15 | $33.24 | +$0.03 | +0.09% | 30,167 | $33.28 | $33.15 $33.35 |
| Sep 24, 2026 | $33.20 | $33.27 | $33.04 | $33.21 | +$0.00 | +0.01% | 16,106 | $33.20 | $33.04 $33.27 |
| Sep 23, 2026 | $33.36 | $33.45 | $33.20 | $33.20 | $-0.20 | -0.60% | 21,194 | $33.27 | $33.20 $33.45 |
| Sep 22, 2026 | $33.43 | $33.43 | $33.25 | $33.40 | +$0.07 | +0.22% | 5,810 | $33.35 | $33.25 $33.43 |
| Sep 21, 2026 | $33.11 | $33.38 | $33.11 | $33.33 | +$0.48 | +1.46% | 7,065 | $33.26 | $33.11 $33.38 |
| Sep 18, 2026 | $32.87 | $32.87 | $32.69 | $32.85 | $-0.12 | -0.37% | 14,755 | $32.79 | $32.69 $32.87 |
| Sep 17, 2026 | $33.11 | $33.11 | $32.97 | $32.97 | +$0.23 | +0.71% | 1,516 | $33.02 | $32.97 $33.11 |
| Sep 16, 2026 | $32.82 | $33.03 | $32.57 | $32.74 | $-0.05 | -0.16% | 22,466 | $32.91 | $32.57 $33.03 |
| Sep 15, 2026 | $32.95 | $32.95 | $32.77 | $32.79 | $-0.23 | -0.70% | 325,568 | $32.81 | $32.77 $32.95 |
| Sep 14, 2026 | $32.85 | $33.16 | $32.85 | $33.02 | +$0.04 | +0.11% | 10,484 | $33.04 | $32.85 $33.16 |
| Sep 11, 2026 | $32.94 | $33.00 | $32.94 | $32.99 | +$0.35 | +1.08% | 5,174 | $32.98 | $32.94 $33.00 |
| Sep 10, 2026 | $32.75 | $32.86 | $32.63 | $32.63 | $-0.30 | -0.93% | 13,050 | $32.74 | $32.63 $32.86 |
| Sep 9, 2026 | $33.23 | $33.23 | $32.94 | $32.94 | $-0.31 | -0.94% | 10,054 | $33.06 | $32.94 $33.23 |
| Sep 8, 2026 | $33.50 | $33.50 | $33.25 | $33.25 | $-0.31 | -0.92% | 18,218 | $33.36 | $33.25 $33.50 |
| Sep 4, 2026 | $33.48 | $33.60 | $33.48 | $33.56 | $-0.07 | -0.21% | 4,141 | $33.55 | $33.48 $33.60 |
| Sep 3, 2026 | $33.53 | $33.67 | $33.37 | $33.63 | +$0.30 | +0.91% | 7,566 | $33.58 | $33.37 $33.67 |
| Sep 2, 2026 | $33.34 | $33.34 | $33.32 | $33.32 | +$0.11 | +0.32% | 1,489 | $33.33 | $33.32 $33.34 |
| Sep 1, 2026 | $33.27 | $33.27 | $33.21 | $33.22 | $-0.60 | -1.76% | 9,104 | $33.24 | $33.21 $33.27 |
| Aug 31, 2026 | $33.78 | $33.82 | $33.77 | $33.81 | $-0.06 | -0.17% | 3,384 | $33.79 | $33.77 $33.82 |
| Aug 28, 2026 | $33.84 | $33.90 | $33.84 | $33.87 | $-0.26 | -0.77% | 1,911 | $33.88 | $33.84 $33.90 |
| Aug 27, 2026 | $33.89 | $34.14 | $33.89 | $34.13 | +$0.27 | +0.79% | 4,360 | $34.08 | $33.89 $34.14 |
| Aug 26, 2026 | $33.72 | $33.91 | $33.72 | $33.86 | +$0.03 | +0.09% | 4,112 | $33.83 | $33.72 $33.91 |
| Aug 25, 2026 | $33.88 | $33.88 | $33.73 | $33.83 | +$0.08 | +0.25% | 11,977 | $33.80 | $33.73 $33.88 |
| Aug 24, 2026 | $33.72 | $33.75 | $33.66 | $33.75 | $-0.07 | -0.21% | 4,245 | $33.72 | $33.66 $33.75 |
| Aug 21, 2026 | $33.72 | $33.83 | $33.72 | $33.82 | +$0.28 | +0.82% | 11,259 | $33.78 | $33.72 $33.83 |