Stance Sustainable Beta ETF - CHGX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 04, 2026	28.06	28.22	28.22	28.29	28.06	1,467
March 03, 2026	27.52	27.91	27.91	28.04	27.52	7,900
March 02, 2026	28.25	28.41	28.41	28.46	28.21	4,919
February 27, 2026	28.19	28.51	28.51	28.51	28.19	2,407
February 26, 2026	28.31	28.36	28.36	28.4	28.13	14,300
February 25, 2026	28.07	28.3	28.3	28.3	28.07	3,438
February 24, 2026	28.1	28.12	28.12	28.24	28.07	3,814
February 23, 2026	27.84	27.88	27.88	27.93	27.84	2,900
February 20, 2026	28.19	28.22	28.22	28.27	28.1	14,500
February 19, 2026	28.07	28.1	28.1	28.11	27.99	5,600
February 18, 2026	28.03	28.2	28.2	28.28	28.03	15,100
February 17, 2026	28.24	28	28	28.24	27.91	17,600
February 13, 2026	28.19	28.21	28.21	28.38	28.19	5,639
February 12, 2026	28.48	27.89	27.89	28.55	27.89	3,221
February 11, 2026	28.27	28.23	28.23	28.27	28.15	6,200
February 10, 2026	28.2	28.12	28.12	28.31	28.12	15,214
February 09, 2026	27.98	28.17	28.17	28.18	27.98	9,600
February 06, 2026	27.93	28.15	28.15	28.16	27.85	10,836
February 05, 2026	27.61	27.47	27.47	27.73	27.46	10,333
February 04, 2026	27.96	27.83	27.83	28.03	27.83	10,400
February 03, 2026	28.1	27.97	27.97	28.17	27.88	4,921
February 02, 2026	27.93	28.4	28.4	28.44	27.93	8,000
January 30, 2026	28.32	28.02	28.02	28.32	27.92	5,200
January 29, 2026	28.36	28.19	28.19	28.36	27.98	3,800
January 28, 2026	28.28	28.33	28.33	28.37	28.28	5,600
January 27, 2026	28.1	28.09	28.09	28.15	28.09	9,000
January 26, 2026	27.99	28.13	28.13	28.17	27.99	3,500
January 23, 2026	28.06	28	28	28.06	27.94	7,700
January 22, 2026	28.06	28.15	28.15	28.22	28.06	6,700
January 21, 2026	27.83	27.98	27.98	28.05	27.78	10,300
January 20, 2026	27.61	27.48	27.48	27.73	27.47	9,100
January 16, 2026	27.93	27.88	27.88	27.93	27.87	7,000
January 15, 2026	28.01	27.89	27.89	28.07	27.89	13,500
January 14, 2026	27.74	27.81	27.81	27.86	27.68	29,100
January 13, 2026	27.84	27.85	27.85	27.89	27.8	8,000
January 12, 2026	27.78	27.93	27.93	27.93	27.78	14,700
January 09, 2026	27.67	27.9	27.9	27.94	27.67	4,200
January 08, 2026	27.69	27.67	27.67	27.74	27.65	2,736
January 07, 2026	28.04	27.82	27.82	28.04	27.81	5,000
January 06, 2026	27.74	28	28	28.03	27.74	23,200
January 05, 2026	27.48	27.48	27.48	27.53	27.41	13,400
January 02, 2026	27.42	27.31	27.31	27.42	27.19	16,700
December 31, 2025	27.37	27.19	27.19	27.37	27.19	14,100
December 30, 2025	27.41	27.42	27.42	27.5	27.41	19,000
December 29, 2025	27.51	27.48	27.48	27.53	27.43	9,400
December 26, 2025	27.48	27.57	27.57	27.58	27.48	9,800
December 24, 2025	27.49	27.54	27.54	27.54	27.46	4,100
December 23, 2025	27.44	27.42	27.42	27.44	27.34	17,400
December 22, 2025	27.37	27.45	27.45	27.47	27.35	182,100
December 19, 2025	27	27.27	27.27	27.33	27	13,200
December 18, 2025	27.19	27.01	27.01	27.21	26.98	16,400
December 17, 2025	27.13	26.86	26.86	27.24	26.86	12,500
December 16, 2025	27.03	27.08	27.08	27.13	26.95	15,900
December 15, 2025	27.5	27.28	27.1	27.5	27.27	6,600
December 12, 2025	27.77	27.45	27.27	27.86	27.45	9,700
December 11, 2025	27.7	27.84	27.66	27.85	27.7	5,808
December 10, 2025	27.37	27.71	27.52	27.77	27.37	47,000
December 09, 2025	27.5	27.41	27.41	27.5	27.41	12,700
December 08, 2025	27.65	27.5	27.5	27.65	27.49	29,100
December 05, 2025	27.65	27.69	27.69	27.77	27.65	5,200

Stance Sustainable Beta ETF (CHGX) NASDAQ