Stance Sustainable Beta ETF (CHGX) NASDAQ

28.65

+0.2521(+0.89%)

Updated at April 14 04:00PM

Currency In USD

CHGX Historical Return

If you invested $1000 in Stance Sustainable Beta ETF (CHGX) since IPO date, it would be worth $1,700.29 as of April 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $939.34, while $1000 invested 1 year ago would be worth $1,267.13. This corresponds to total returns of 70.03%, -6.07%, 26.71%, respectively, with annualized returns of 6.43%, -1.24%, 26.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CHGX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 14, 2026	28.54	28.66	28.66	28.66	28.53	18,082
April 13, 2026	27.79	28.4	28.4	28.4	27.77	9,960
April 10, 2026	27.92	27.79	27.79	27.92	27.78	24,017
April 09, 2026	27.93	28.08	28.08	28.08	27.82	1,890
April 08, 2026	28.14	28.04	28.04	28.14	27.95	5,473
April 07, 2026	27.17	27.31	27.31	27.31	27.17	10,461
April 06, 2026	27.24	27.31	27.31	27.32	27.21	10,360
April 02, 2026	26.67	27.16	27.16	27.16	26.67	12,237
April 01, 2026	27.01	27.1	27.06	27.19	27.01	3,992
March 31, 2026	26.43	26.82	26.82	26.83	26.26	7,972
March 30, 2026	26.4	26.08	26.08	26.4	25.97	10,265
March 27, 2026	26.51	26.16	26.16	26.51	26.15	5,422
March 26, 2026	26.93	26.6	26.6	27.08	26.59	15,493
March 25, 2026	27.19	27.06	27.06	27.21	26.87	21,228
March 24, 2026	26.91	26.95	26.95	27.05	26.91	30,887
March 23, 2026	27.27	27.13	27.13	27.4	27.13	2,569
March 20, 2026	27.2	26.92	26.92	27.2	26.81	14,173
March 19, 2026	27.05	27.31	27.31	27.36	27	8,050
March 18, 2026	27.48	27.2	27.2	27.48	27.2	2,794
March 17, 2026	27.73	27.6	27.6	27.73	27.6	12,829
March 16, 2026	27.37	27.5	27.5	27.62	27.37	4,253
March 13, 2026	27.2	27.2	27.2	27.52	27.19	7,200
March 12, 2026	27.48	27.17	27.17	27.5	27.17	6,992
March 11, 2026	27.81	27.67	27.67	27.81	27.55	6,271
March 10, 2026	27.88	27.7	27.67	27.95	27.7	1,811
March 09, 2026	27.36	27.82	27.82	27.82	27.09	1,873
March 06, 2026	27.54	27.58	27.58	27.68	27.54	6,400
March 05, 2026	27.77	27.95	27.95	27.95	27.76	4,832
March 04, 2026	28.06	28.22	28.22	28.29	28.06	1,467
March 03, 2026	27.77	27.91	27.91	28.07	27.48	7,778
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	28.45	27.93	8,005
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	3,811
January 28, 2026	28.28	28.32	28.32	28.37	28.28	5,600
January 27, 2026	28.11	28.09	28.09	28.15	28.09	9,000
January 26, 2026	27.99	28.12	28.12	28.17	27.99	3,527
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	6,714
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	27.87	27.87	27.93	27.87	7,000