Dark

CHGX
Stance Sustainable Beta ETF
stock NASDAQ ETF

At Close

Aug 3, 2026 3:59:30 PM EDT

32.91USD+1.238%(+0.40)9,259

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-32.51)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	32.610000	32.9175	32.6100	32.9023	+1.214%	9,292	0.000%
2026-07-31	32.660000	32.6600	32.3000	32.5075	-0.058%	13,136	+1.214%
2026-07-30	32.280000	32.5300	32.2399	32.5264	+1.292%	5,268	+1.156%
2026-07-29	32.440000	32.6700	32.1100	32.1116	-1.215%	12,599	+2.462%
2026-07-28	32.210000	32.5400	32.2100	32.5065	+0.578%	4,998	+1.218%
2026-07-27	32.360000	32.4100	32.1000	32.3197	+0.948%	40,977	+1.803%
2026-07-24	32.040000	32.1500	31.9500	32.0163	-0.076%	13,535	+2.767%
2026-07-23	32.140000	32.2300	31.9500	32.0407	-0.916%	9,913	+2.689%
2026-07-22	32.370000	32.4400	32.3150	32.3370	-0.185%	4,177	+1.748%
2026-07-21	32.310000	32.4200	32.3100	32.3969	+0.933%	12,385	+1.560%
2026-07-20	32.340000	32.3400	32.0975	32.0975	-0.301%	6,247	+2.507%
2026-07-17	32.120000	32.3200	32.1200	32.1943	-0.971%	9,161	+2.199%
2026-07-16	32.530000	32.5300	32.4200	32.5100	+0.028%	5,566	+1.207%
2026-07-15	32.720000	32.7200	32.3200	32.5009	-0.766%	13,214	+1.235%
2026-07-14	32.870000	32.8900	32.7200	32.7517	-0.154%	10,544	+0.460%
2026-07-13	32.960000	33.0000	32.7900	32.8021	-0.751%	8,796	+0.305%
2026-07-10	33.020000	33.0650	32.8400	33.0502	+0.184%	16,083	-0.448%
2026-07-09	32.700000	33.1400	32.7000	32.9895	+1.280%	6,679	-0.264%
2026-07-08	32.520000	32.5800	32.4900	32.5727	-0.441%	2,356	+1.012%
2026-07-07	32.810000	32.8100	32.5800	32.7170	-0.731%	9,896	+0.566%
2026-07-06	32.850000	33.0300	32.8500	32.9578	+0.495%	8,039	-0.168%
2026-07-02	33.135000	33.1350	32.6100	32.7954	-0.561%	161,671	+0.326%
2026-07-01	33.170000	33.2200	32.9800	32.9803	-0.683%	2,063	-0.237%
2026-06-30	32.970000	33.2071	32.9700	33.2071	+0.719%	16,481	-0.918%
2026-06-29	33.030000	33.0300	32.8250	32.9700	+0.802%	6,184	-0.205%
2026-06-26	32.590200	32.7700	32.5902	32.7078	-0.588%	18,233	+0.595%
2026-06-25	32.990000	33.1339	32.8900	32.9012	+0.696%	21,642	+0.003%
2026-06-24	32.650000	32.9600	32.5700	32.6738	-0.032%	7,309	+0.699%
2026-06-23	32.430000	32.8400	32.4300	32.6843	-1.411%	11,223	+0.667%
2026-06-22	33.120000	33.2500	33.0111	33.1522	+0.216%	12,555	-0.754%
2026-06-18	33.200000	33.2264	33.0400	33.0809	+1.021%	345,737	-0.540%
2026-06-17	33.450000	33.4500	32.7300	32.7466	-1.424%	4,128	+0.475%
2026-06-16	33.630000	33.7100	33.2100	33.2198	-0.774%	26,133	-0.956%
2026-06-15	33.520000	33.6200	33.4790	33.4790	+1.450%	5,626	-1.723%
2026-06-12	32.810000	33.1100	32.6300	33.0006	+0.876%	12,512	-0.298%
2026-06-11	32.350000	32.7800	32.1500	32.7140	+2.516%	13,399	+0.576%
2026-06-10	32.490000	32.5900	31.8799	31.9110	-1.549%	43,337	+3.106%
2026-06-09	32.890000	33.0600	31.6500	32.4130	-0.451%	7,468	+1.510%
2026-06-08	32.730000	32.8400	32.5500	32.5598	+0.742%	16,241	+1.052%
2026-06-05	33.170000	33.1700	32.2899	32.3200	-3.465%	33,176	+1.802%
2026-06-04	33.110000	33.5800	33.1100	33.4800	+0.278%	14,898	-1.726%
2026-06-03	33.390000	33.4500	33.3250	33.3871	-0.371%	14,921	-1.452%
2026-06-02	33.370000	33.5114	33.3250	33.5114	+0.661%	6,473	-1.818%
2026-06-01	32.740000	33.3600	32.7400	33.2912	+1.314%	8,687	-1.168%
2026-05-29	32.690000	32.8600	32.6900	32.8593	+1.047%	20,755	+0.131%
2026-05-28	32.410000	32.6100	32.3199	32.5189	+0.670%	11,311	+1.179%
2026-05-27	32.450000	32.4900	32.2900	32.3025	-0.164%	8,377	+1.857%
2026-05-26	32.320000	32.4100	32.2400	32.3555	+1.236%	8,059	+1.690%
2026-05-22	31.890000	32.0250	31.8900	31.9606	+1.418%	4,588	+2.946%
2026-05-21	31.100000	31.5250	30.9701	31.5136	+0.854%	16,187	+4.407%
2026-05-20	30.890400	31.2550	30.8900	31.2468	+1.539%	6,274	+5.298%
2026-05-19	30.805000	30.8700	30.6300	30.7732	-0.279%	8,684	+6.919%
2026-05-18	30.770000	30.8594	30.6750	30.8594	+0.108%	6,415	+6.620%
2026-05-15	30.940000	30.9500	30.8262	30.8262	-1.179%	2,537	+6.735%
2026-05-14	31.030000	31.3200	31.0300	31.1939	+0.578%	2,571	+5.477%
2026-05-13	30.950000	31.0900	30.9099	31.0146	+0.062%	4,340	+6.086%
2026-05-12	30.710000	30.9953	30.7100	30.9953	-0.642%	2,436	+6.153%
2026-05-11	31.250000	31.2900	31.1500	31.1957	+0.041%	9,613	+5.471%
2026-05-08	30.920000	31.1828	30.9000	31.1828	+1.631%	4,937	+5.514%
2026-05-07	31.016100	31.0161	30.6200	30.6825	-1.029%	21,575	+7.235%
2026-05-06	30.860000	31.0015	30.7401	31.0015	+1.385%	8,067	+6.131%
2026-05-05	30.356800	30.6300	30.3568	30.5779	+1.304%	8,920	+7.602%
2026-05-04	30.230000	30.4200	30.1100	30.1843	-0.205%	4,494	+9.005%
2026-05-01	30.270000	30.2700	30.2464	30.2464	+0.606%	5,869	+8.781%
2026-04-30	29.710000	30.0643	29.7100	30.0643	+1.662%	9,638	+9.440%
2026-04-29	29.510000	29.5900	29.4500	29.5727	+0.575%	7,004	+11.259%
2026-04-28	29.460000	29.4600	29.3300	29.4036	-0.989%	4,933	+11.899%
2026-04-27	29.730000	29.7300	29.6750	29.6973	-0.112%	5,489	+10.792%
2026-04-24	29.880000	29.8800	29.6700	29.7307	+0.480%	13,788	+10.668%
2026-04-23	29.690000	29.7100	29.4400	29.5888	-0.606%	6,288	+11.198%
2026-04-22	29.860000	29.8600	29.6900	29.7691	+0.606%	7,019	+10.525%
2026-04-21	29.710000	29.7700	29.5800	29.5898	-0.050%	7,588	+11.195%
2026-04-20	29.440000	29.6101	29.4400	29.6046	+0.511%	10,029	+11.139%
2026-04-17	29.380000	29.5500	29.3800	29.4541	+1.267%	10,077	+11.707%
2026-04-16	29.060000	29.0900	29.0099	29.0857	+0.888%	6,979	+13.122%
2026-04-15	28.830000	28.8300	28.6600	28.8298	+0.628%	5,093	+14.126%
2026-04-14	28.540000	28.6600	28.5300	28.6499	+0.888%	17,404	+14.843%
2026-04-13	27.790000	28.3978	27.7716	28.3978	+2.193%	9,961	+15.862%
2026-04-10	27.915000	27.9150	27.7800	27.7885	-1.021%	24,017	+18.403%
2026-04-09	27.930000	28.0751	27.8200	28.0751	+0.142%	1,774	+17.194%
2026-04-08	28.140000	28.1400	27.9500	28.0353	+2.655%	5,474	+17.360%
2026-04-07	27.170000	27.3101	27.1650	27.3101	-0.005%	9,833	+20.477%
2026-04-06	27.240000	27.3200	27.2100	27.3115	+0.551%	9,774	+20.470%
2026-04-02	26.670000	27.1619	26.6700	27.1619	+0.379%	12,238	+21.134%
2026-04-01	27.010000	27.1900	27.0100	27.0594	+0.896%	3,997	+21.593%
2026-03-31	26.430000	26.8300	26.2600	26.8192	+2.820%	7,973	+22.682%
2026-03-30	26.400000	26.4000	25.9700	26.0836	-0.280%	10,265	+26.142%
2026-03-27	26.510000	26.5100	26.1500	26.1569	-1.655%	5,422	+25.788%
2026-03-26	26.930000	27.0800	26.5900	26.5970	-1.697%	15,428	+23.707%
2026-03-25	27.190000	27.2100	26.8700	27.0562	+0.412%	21,228	+21.607%
2026-03-24	26.910000	27.0500	26.9100	26.9453	-0.667%	30,190	+22.108%
2026-03-23	27.270000	27.4000	27.1263	27.1263	+0.784%	2,506	+21.293%
2026-03-20	27.200000	27.2000	26.8100	26.9153	-1.445%	14,173	+22.244%
2026-03-19	27.050000	27.3600	27.0000	27.3100	+0.402%	8,050	+20.477%
2026-03-18	27.483400	27.4834	27.2007	27.2007	-1.436%	2,794	+20.961%
2026-03-17	27.730000	27.7300	27.5970	27.5970	+0.336%	12,829	+19.224%
2026-03-16	27.370000	27.6200	27.3700	27.5047	+1.134%	4,254	+19.624%
2026-03-13	27.200000	27.5150	27.1900	27.1963	+0.092%	7,200	+20.981%
2026-03-12	27.477600	27.4996	27.1712	27.1712	-1.788%	4,195	+21.093%
2026-03-11	27.810000	27.8100	27.5500	27.6659	-0.022%	6,274	+18.927%
2026-03-10	27.875000	27.9500	27.6719	27.6719	-0.528%	1,812	+18.901%
2026-03-09	27.360000	27.8200	27.0900	27.8189	+0.861%	1,873	+18.273%
2026-03-06	27.535000	27.6800	27.5350	27.5815	-1.303%	6,359	+19.291%
2026-03-05	27.770000	27.9457	27.7600	27.9457	-0.964%	4,832	+17.737%
2026-03-04	28.210000	28.2600	28.2010	28.2178	+1.112%	1,475	+16.601%
2026-03-03	27.520000	28.0400	27.5150	27.9076	-1.760%	7,892	+17.897%
2026-03-02	28.250000	28.4600	28.2100	28.4076	-0.349%	4,920	+15.822%
2026-02-27	28.190000	28.5071	28.1900	28.5071	+0.504%	2,408	+15.418%
2026-02-26	28.310000	28.3950	28.1300	28.3642	+0.240%	14,267	+15.999%
2026-02-25	28.070000	28.2962	28.0700	28.2962	+0.609%	3,438	+16.278%
2026-02-24	28.100000	28.2350	28.0700	28.1249	+0.886%	3,814	+16.986%
2026-02-23	27.835000	27.9300	27.8350	27.8778	-1.229%	2,868	+18.023%
2026-02-20	28.190000	28.2700	28.1000	28.2248	+0.444%	14,485	+16.572%
2026-02-19	28.070000	28.1050	27.9900	28.1001	-0.350%	5,569	+17.090%
2026-02-18	28.030000	28.2800	28.0300	28.1989	+0.697%	15,092	+16.679%
2026-02-17	28.240000	28.2400	27.9100	28.0038	-0.738%	17,567	+17.492%
2026-02-13	28.188000	28.3800	28.1880	28.2119	+1.161%	5,639	+16.626%
2026-02-12	28.475900	28.5500	27.8880	27.8880	-1.200%	3,221	+17.980%
2026-02-11	28.270000	28.2700	28.1500	28.2267	+0.367%	6,170	+16.564%
2026-02-10	28.200000	28.3100	28.1234	28.1234	-0.164%	15,214	+16.993%
2026-02-09	27.980000	28.1800	27.9800	28.1697	+0.087%	9,383	+16.800%
2026-02-06	27.930200	28.1600	27.8500	28.1453	+2.445%	10,836	+16.902%
2026-02-05	27.610000	27.7300	27.4600	27.4737	-1.263%	10,333	+19.759%
2026-02-04	27.960000	28.0300	27.8250	27.8250	-0.534%	10,386	+18.247%
2026-02-03	28.098000	28.1699	27.8810	27.9743	-1.494%	4,921	+17.616%
2026-02-02	27.930000	28.4450	27.9300	28.3986	+1.359%	8,005	+15.859%
2026-01-30	28.320000	28.3200	27.9210	28.0178	-0.628%	5,180	+17.434%
2026-01-29	28.360000	28.3600	27.9808	28.1948	-0.459%	3,811	+16.696%
2026-01-28	28.280100	28.3662	28.2801	28.3247	+0.841%	5,570	+16.161%
2026-01-27	28.105000	28.1500	28.0884	28.0884	-0.129%	8,958	+17.138%
2026-01-26	27.990000	28.1700	27.9900	28.1248	+0.462%	3,527	+16.987%
2026-01-23	28.060000	28.0600	27.9400	27.9955	-0.556%	7,693	+17.527%
2026-01-22	28.060000	28.2200	28.0600	28.1519	+0.604%	6,714	+16.874%
2026-01-21	27.825000	28.0500	27.7800	27.9828	+1.820%	10,280	+17.580%
2026-01-20	27.610000	27.7299	27.4699	27.4825	-1.406%	9,072	+19.721%
2026-01-16	27.930000	27.9300	27.8700	27.8745	-0.070%	6,984	+18.037%
2026-01-15	28.010000	28.0700	27.8910	27.8940	+0.306%	13,510	+17.955%
2026-01-14	27.740000	27.8600	27.6800	27.8090	-0.140%	28,865	+18.315%
2026-01-13	27.840000	27.8899	27.8000	27.8480	-0.286%	8,023	+18.150%
2026-01-12	27.782200	27.9300	27.7822	27.9278	+0.087%	14,748	+17.812%
2026-01-09	27.670000	27.9400	27.6700	27.9035	+0.862%	4,244	+17.915%
2026-01-08	27.700000	27.7350	27.6600	27.6651	-0.563%	3,905	+18.931%
2026-01-07	28.040000	28.0400	27.8100	27.8216	-0.653%	5,038	+18.262%
2026-01-06	27.743800	28.0300	27.7438	28.0045	+1.921%	22,371	+17.489%
2026-01-05	27.480000	27.5300	27.4100	27.4768	+0.624%	13,115	+19.746%
2026-01-02	27.420000	27.4200	27.1900	27.3063	+0.438%	16,678	+20.493%
2025-12-31	27.370000	27.3700	27.1872	27.1872	-0.858%	13,872	+21.021%
2025-12-30	27.410000	27.5000	27.4100	27.4224	-0.213%	18,988	+19.983%
2025-12-29	27.510000	27.5300	27.4300	27.4810	-0.312%	9,335	+19.727%
2025-12-26	27.480000	27.5750	27.4800	27.5671	+0.097%	9,778	+19.354%
2025-12-24	27.490000	27.5403	27.4600	27.5403	+0.431%	4,136	+19.470%
2025-12-23	27.440000	27.4400	27.3400	27.4221	-0.102%	17,370	+19.985%
2025-12-22	27.370000	27.4700	27.3520	27.4500	+0.660%	182,082	+19.863%
2025-12-19	27.000000	27.3300	27.0000	27.2700	+0.960%	13,079	+20.654%
2025-12-18	27.190000	27.2095	26.9800	27.0106	+0.566%	16,429	+21.813%
2025-12-17	27.130000	27.2400	26.8587	26.8587	-0.831%	12,533	+22.501%
2025-12-16	27.030000	27.1299	26.9500	27.0837	-0.715%	15,931	+21.484%
2025-12-15	27.500000	27.5000	27.2700	27.2788	-0.643%	6,646	+20.615%
2025-12-12	27.770000	27.8650	27.4500	27.4554	-1.396%	9,707	+19.839%
2025-12-11	27.700000	27.8500	27.7000	27.8441	+0.487%	5,813	+18.166%
2025-12-10	27.370000	27.7700	27.3700	27.7092	+1.092%	46,983	+18.741%
2025-12-09	27.504700	27.5047	27.4050	27.4098	-0.322%	12,717	+20.038%
2025-12-08	27.650000	27.6500	27.4900	27.4983	-0.684%	29,113	+19.652%
2025-12-05	27.650000	27.7700	27.6500	27.6876	+0.576%	5,204	+18.834%
2025-12-04	27.590000	27.5917	27.4600	27.5290	+0.145%	7,042	+19.519%
2025-12-03	27.190000	27.4900	27.1900	27.4891	+0.932%	6,998	+19.692%
2025-12-02	27.183700	27.3091	27.1500	27.2354	+0.467%	7,319	+20.807%
2025-12-01	27.130000	27.2801	27.0800	27.1089	-0.443%	27,409	+21.371%
2025-11-28	27.220000	27.2500	27.2200	27.2295	+0.657%	3,471	+20.833%
2025-11-26	27.000000	27.1400	27.0000	27.0519	+0.369%	12,200	+21.627%
2025-11-25	26.630000	26.9600	26.6300	26.9525	+1.366%	6,225	+22.075%
2025-11-24	26.470000	26.6635	26.4400	26.5892	+0.885%	11,929	+23.743%
2025-11-21	26.129500	26.5300	26.0400	26.3559	+1.525%	29,393	+24.838%
2025-11-20	26.840000	26.8400	25.9600	25.9600	-2.089%	11,548	+26.742%
2025-11-19	26.620000	26.6841	26.4308	26.5139	-0.090%	10,632	+24.095%
2025-11-18	26.520000	26.6400	26.3900	26.5379	-0.147%	8,426	+23.982%
2025-11-17	26.980000	26.9800	26.5200	26.5771	-1.502%	14,647	+23.799%
2025-11-14	26.905000	27.1935	26.9050	26.9823	-0.414%	23,421	+21.940%
2025-11-13	27.430000	27.4650	27.0900	27.0946	-1.594%	6,236	+21.435%
2025-11-12	27.520000	27.6641	27.5200	27.5336	+0.226%	10,508	+19.499%
2025-11-11	27.420000	27.5484	27.4200	27.4714	+0.182%	5,685	+19.769%
2025-11-10	27.270000	27.4400	27.1700	27.4215	+0.919%	11,955	+19.987%
2025-11-07	26.810000	27.1717	26.8100	27.1717	+0.603%	14,711	+21.090%
2025-11-06	27.240000	27.2400	26.9750	27.0089	-1.165%	5,874	+21.820%
2025-11-05	27.300000	27.4100	27.2250	27.3274	+0.408%	29,486	+20.400%
2025-11-04	27.330000	27.3950	27.2163	27.2163	-1.135%	18,860	+20.892%
2025-11-03	27.740000	27.7400	27.4100	27.5288	-0.703%	7,788	+19.520%
2025-10-31	27.690000	27.7270	27.5200	27.7238	+0.888%	6,391	+18.679%
2025-10-30	27.760000	27.7600	27.4797	27.4797	-0.573%	10,472	+19.733%
2025-10-29	27.820000	27.8250	27.5600	27.6380	-1.018%	12,426	+19.047%
2025-10-28	28.140000	28.1400	27.9223	27.9223	-0.505%	6,481	+17.835%
2025-10-27	28.010000	28.0640	27.9800	28.0640	+0.943%	24,653	+17.240%
2025-10-24	27.923600	27.9600	27.8017	27.8017	+0.455%	6,157	+18.346%
2025-10-23	27.500000	27.7100	27.5000	27.6758	+0.459%	1,840	+18.885%
2025-10-22	27.720000	27.7200	27.4300	27.5494	-1.182%	2,138	+19.430%
2025-10-21	27.760000	27.9094	27.7600	27.8790	+0.374%	4,220	+18.018%
2025-10-20	27.700000	27.7900	27.7000	27.7750	+0.876%	14,763	+18.460%
2025-10-17	27.270000	27.5400	27.2700	27.5337	+0.462%	5,706	+19.498%
2025-10-16	27.830000	27.8400	27.3899	27.4072	-1.228%	19,697	+20.050%
2025-10-15	27.915000	27.9150	27.7479	27.7479	+0.307%	3,143	+18.576%
2025-10-14	27.350000	27.8370	27.3500	27.6629	+0.136%	4,245	+18.940%
2025-10-13	27.670000	27.6700	27.5325	27.6252	+1.351%	4,414	+19.102%
2025-10-10	28.105000	28.1050	27.2500	27.2569	-2.290%	14,072	+20.712%
2025-10-09	27.900000	27.9290	27.8700	27.8956	-0.484%	6,932	+17.948%
2025-10-08	27.890000	28.0312	27.8800	28.0312	+1.252%	4,834	+17.377%
2025-10-07	27.810000	27.8100	27.5800	27.6847	-0.561%	9,863	+18.847%
2025-10-06	27.890000	27.8900	27.8200	27.8409	+0.632%	7,196	+18.180%
2025-10-03	27.725000	27.8500	27.6620	27.6661	+0.040%	5,702	+18.926%
2025-10-02	27.550000	27.6800	27.4900	27.6550	+0.733%	10,075	+18.974%
2025-10-01	27.270000	27.4537	27.2700	27.4537	+0.549%	3,086	+19.847%
2025-09-30	27.236300	27.3038	27.1500	27.3038	+0.196%	14,301	+20.504%
2025-09-29	27.330000	27.3300	27.2201	27.2503	+0.232%	11,351	+20.741%
2025-09-26	27.020000	27.1941	27.0200	27.1873	+0.816%	12,583	+21.021%
2025-09-25	26.920000	26.9900	26.9200	26.9672	-0.480%	2,466	+22.009%
2025-09-24	27.160000	27.1600	27.0100	27.0973	-0.246%	4,158	+21.423%
2025-09-23	27.280000	27.3101	27.1300	27.1642	-0.496%	6,270	+21.124%
2025-09-22	27.140000	27.3100	27.1201	27.2995	+0.326%	8,759	+20.523%
2025-09-19	27.290000	27.2900	27.1600	27.2109	-0.042%	3,704	+20.916%
2025-09-18	27.130000	27.3200	27.1300	27.2223	+1.127%	2,593	+20.865%
2025-09-17	26.820000	26.9900	26.8200	26.9189	+0.219%	5,549	+22.228%
2025-09-16	26.960000	26.9600	26.8000	26.8601	-0.237%	4,348	+22.495%
2025-09-15	26.900000	27.0100	26.8800	26.9238	+0.099%	64,951	+22.205%
2025-09-12	27.160000	27.1600	26.8973	26.8973	-1.008%	2,049	+22.326%
2025-09-11	26.980000	27.1900	26.9800	27.1712	+1.385%	22,953	+21.093%
2025-09-10	26.850000	26.9300	26.7900	26.8000	-0.037%	4,843	+22.770%
2025-09-09	26.780000	26.8200	26.6800	26.8100	-0.298%	10,302	+22.724%
2025-09-08	26.920000	26.9200	26.7400	26.8900	+0.298%	23,727	+22.359%
2025-09-05	26.900000	26.9000	26.6400	26.8100	+0.112%	28,429	+22.724%
2025-09-04	26.480000	26.7800	26.4800	26.7800	+0.941%	3,255	+22.861%
2025-09-03	26.550000	26.5500	26.4343	26.5303	-0.074%	10,375	+24.018%
2025-09-02	26.430000	26.5500	26.3650	26.5500	-0.450%	13,676	+23.926%
2025-08-29	26.780000	26.7800	26.6300	26.6700	-0.744%	12,242	+23.368%
2025-08-28	26.750000	26.8900	26.7500	26.8700	+0.449%	9,207	+22.450%
2025-08-27	26.720000	26.7900	26.7200	26.7500	+0.338%	11,839	+22.999%
2025-08-26	26.590000	26.6800	26.5900	26.6600	+0.226%	7,484	+23.414%
2025-08-25	26.820000	26.8200	26.6000	26.6000	-0.709%	9,118	+23.693%
2025-08-22	26.580000	26.8400	26.5800	26.7900	+1.362%	6,143	+22.816%
2025-08-21	26.460000	26.5100	26.3700	26.4300	-0.452%	14,993	+24.488%
2025-08-20	26.700000	26.7000	26.4200	26.5500	-0.365%	9,556	+23.926%
2025-08-19	26.770000	26.8200	26.6150	26.6473	-0.182%	37,086	+23.473%
2025-08-18	26.720000	26.7200	26.6600	26.6959	+0.118%	5,824	+23.249%
2025-08-15	26.730000	26.7300	26.6300	26.6645	-0.015%	13,747	+23.394%
2025-08-14	26.610000	26.6686	26.5900	26.6686	-0.428%	10,809	+23.375%
2025-08-13	26.630000	26.7850	26.5900	26.7831	+0.976%	89,734	+22.847%
2025-08-12	26.400000	26.5241	26.3600	26.5241	+1.144%	7,788	+24.047%
2025-08-11	26.330000	26.4100	26.2200	26.2241	-0.277%	3,777	+25.466%
2025-08-08	26.320000	26.3208	26.2200	26.2969	+0.510%	5,112	+25.119%
2025-08-07	26.390000	26.3900	26.0443	26.1635	-0.689%	14,995	+25.756%
2025-08-06	26.196900	26.3464	26.1900	26.3450	+0.646%	12,726	+24.890%
2025-08-05	26.355000	26.3550	26.1700	26.1760	-0.411%	9,654	+25.696%
2025-08-04	26.050000	26.2839	26.0400	26.2839	+1.537%	8,041	+25.180%
2025-08-01	25.900000	26.0200	25.8300	25.8861	-1.030%	22,475	+27.104%
2025-07-31	26.330000	26.4700	26.1554	26.1554	-1.190%	3,108	+25.795%
2025-07-30	26.604000	26.6500	26.4703	26.4703	-0.228%	2,539	+24.299%
2025-07-29	26.650000	26.6714	26.5150	26.5307	-0.307%	7,045	+24.016%
2025-07-28	26.630000	26.6622	26.6099	26.6124	-0.056%	2,108	+23.635%
2025-07-25	26.569500	26.6400	26.5500	26.6272	+0.549%	2,163	+23.567%
2025-07-24	26.510000	26.5400	26.4705	26.4818	+0.170%	4,569	+24.245%
2025-07-23	26.340000	26.4368	26.3000	26.4368	+0.606%	5,259	+24.456%
2025-07-22	26.159000	26.2776	26.1500	26.2776	+0.751%	2,160	+25.210%
2025-07-21	26.160000	26.2200	26.0700	26.0817	+0.056%	12,287	+26.151%
2025-07-18	26.100000	26.1000	26.0133	26.0671	+0.015%	5,400	+26.222%
2025-07-17	25.920000	26.0700	25.9200	26.0633	+0.484%	7,602	+26.240%
2025-07-16	25.790000	25.9378	25.6000	25.9378	+0.456%	29,128	+26.851%
2025-07-15	26.050000	26.0500	25.8200	25.8200	-1.111%	3,579	+27.430%
2025-07-14	26.010000	26.1100	25.9900	26.1100	+0.307%	1,809	+26.014%
2025-07-11	26.080000	26.0800	26.0000	26.0300	-0.649%	7,109	+26.401%
2025-07-10	26.310000	26.3100	26.2000	26.2000	-0.114%	1,676	+25.581%
2025-07-09	26.240000	26.2500	26.1000	26.2300	+0.191%	6,446	+25.438%
2025-07-08	26.250000	26.2637	26.1800	26.1800	+0.038%	4,287	+25.677%
2025-07-07	26.240000	26.3200	26.1400	26.1700	-0.721%	17,643	+25.725%
2025-07-03	26.331700	26.3900	26.3317	26.3600	+0.803%	3,280	+24.819%
2025-07-02	26.130000	26.1500	26.0400	26.1500	+0.192%	4,585	+25.821%
2025-07-01	26.040000	26.1500	26.0400	26.1000	+0.115%	33,161	+26.062%
2025-06-30	25.960000	26.0700	25.9100	26.0700	+0.890%	16,842	+26.208%
2025-06-27	25.840000	25.9500	25.7200	25.8400	+0.545%	25,039	+27.331%
2025-06-26	25.650000	25.7000	25.5605	25.7000	+0.705%	17,252	+28.025%
2025-06-25	25.720000	25.7200	25.5200	25.5200	-0.623%	184,640	+28.928%
2025-06-24	25.530000	25.7100	25.5300	25.6800	+1.182%	132,624	+28.124%
2025-06-23	25.270000	25.3800	24.9900	25.3800	+0.915%	10,988	+29.639%
2025-06-20	25.110000	25.2100	25.0900	25.1500	-0.040%	10,809	+30.824%
2025-06-18	25.216700	25.2897	25.1134	25.1600	-0.119%	6,904	+30.772%
2025-06-17	25.210000	25.3676	25.1300	25.1900	-0.709%	33,647	+30.617%
2025-06-16	25.260000	25.3800	25.2600	25.3700	+1.186%	11,876	+29.690%
2025-06-13	25.220000	25.2470	25.0700	25.0726	-1.676%	33,718	+31.228%
2025-06-12	25.260000	25.5000	25.2600	25.5000	+0.548%	7,184	+29.029%
2025-06-11	25.500000	25.5200	25.3200	25.3610	-0.297%	19,263	+29.736%
2025-06-10	25.400000	25.4400	25.3710	25.4366	+0.461%	8,620	+29.350%
2025-06-09	25.360000	25.4235	25.2800	25.3200	-0.197%	6,677	+29.946%
2025-06-06	25.370000	25.4000	25.3100	25.3700	+0.715%	23,202	+29.690%
2025-06-05	25.176700	25.2930	25.1000	25.1900	+0.319%	15,081	+30.617%
2025-06-04	25.160000	25.2278	25.1000	25.1100	+0.040%	131,562	+31.033%
2025-06-03	24.920000	25.1000	24.8500	25.1000	+0.965%	6,865	+31.085%
2025-06-02	24.740000	24.8600	24.6525	24.8600	+0.404%	19,176	+32.350%
2025-05-30	24.620000	24.8600	24.6200	24.7600	+0.162%	15,235	+32.885%
2025-05-29	24.781000	24.8213	24.6953	24.7200	+0.162%	27,199	+33.100%
2025-05-28	24.860000	24.9000	24.6800	24.6800	-0.764%	27,262	+33.316%
2025-05-27	24.770000	24.9200	24.7700	24.8700	+1.759%	5,282	+32.297%
2025-05-23	24.270000	24.5500	24.2700	24.4400	-1.133%	11,302	+34.625%
2025-05-22	24.750000	24.8100	24.7000	24.7200	0.000%	15,202	+33.100%
2025-05-21	25.060000	25.0800	24.7200	24.7200	-2.099%	7,740	+33.100%
2025-05-20	25.290000	25.3000	25.1497	25.2500	-0.355%	4,064	+30.306%
2025-05-19	25.100000	25.3400	25.1000	25.3400	+0.158%	6,639	+29.843%
2025-05-16	25.080000	25.3000	25.0800	25.3000	+0.877%	5,634	+30.049%
2025-05-15	24.770000	25.0800	24.7700	25.0800	+1.252%	377,003	+31.189%
2025-05-14	24.800000	24.8200	24.7700	24.7700	-0.482%	8,970	+32.831%
2025-05-13	24.740000	24.9832	24.7400	24.8900	+0.363%	1,430	+32.191%
2025-05-12	24.790000	24.8000	24.5700	24.8000	+2.819%	16,765	+32.671%
2025-05-09	24.270000	24.2700	24.0650	24.1200	-0.041%	4,877	+36.411%
2025-05-08	24.120000	24.3450	24.1119	24.1300	+0.416%	16,951	+36.354%
2025-05-07	23.840000	24.0800	23.8400	24.0300	+0.797%	13,122	+36.922%
2025-05-06	23.780000	23.9600	23.7800	23.8400	-0.832%	16,928	+38.013%
2025-05-05	23.850000	24.1600	23.8500	24.0400	-0.083%	17,629	+36.865%
2025-05-02	23.959900	24.0700	23.9599	24.0600	+1.648%	11,776	+36.751%
2025-05-01	23.810000	23.9040	23.6600	23.6700	-0.211%	8,649	+39.004%
2025-04-30	23.260000	23.7200	23.1400	23.7200	+0.551%	20,090	+38.711%
2025-04-29	23.470000	23.6300	23.4400	23.5900	+0.812%	7,626	+39.476%
2025-04-28	23.370000	23.4000	23.1750	23.4000	+0.171%	19,540	+40.608%
2025-04-25	23.065000	23.3600	23.0650	23.3600	+0.322%	9,186	+40.849%
2025-04-24	22.800000	23.2890	22.8000	23.2851	+2.397%	19,280	+41.302%
2025-04-23	22.880000	23.2000	22.7100	22.7400	+1.112%	10,002	+44.689%
2025-04-22	22.210000	22.5000	22.2100	22.4900	+2.554%	9,669	+46.297%
2025-04-21	22.320000	22.3200	21.6600	21.9300	-2.186%	4,156	+50.033%
2025-04-17	22.430000	22.5600	22.3900	22.4200	+0.268%	6,719	+46.754%
2025-04-16	22.529500	22.5601	22.1300	22.3600	-1.757%	7,702	+47.148%
2025-04-15	22.790000	22.8833	22.7000	22.7600	+0.220%	13,452	+44.562%
2025-04-14	22.740000	22.8300	22.6200	22.7100	+1.068%	21,180	+44.880%
2025-04-11	22.030000	22.5500	22.0200	22.4700	+1.582%	38,241	+46.428%
2025-04-10	22.470000	22.4900	21.5600	22.1200	-3.406%	21,199	+48.745%
2025-04-09	20.900000	22.9300	20.8900	22.9000	+8.223%	46,884	+43.678%
2025-04-08	21.990000	22.2200	20.8400	21.1600	-1.946%	50,054	+55.493%
2025-04-07	25.130000	25.1300	20.5600	21.5800	-35.812%	188,287	+52.467%
2025-04-04	34.730000	34.7300	33.5750	33.6200	-5.588%	25,075	-2.135%
2025-04-03	36.265000	36.2650	35.5900	35.6100	-4.266%	11,191	-7.604%
2025-04-02	36.705000	37.1968	36.7050	37.1968	+0.948%	6,888	-11.545%
2025-04-01	36.450000	36.9300	36.4500	36.8476	+0.056%	4,851	-10.707%
2025-03-31	36.230000	36.8268	36.1201	36.8268	+0.514%	8,217	-10.657%
2025-03-28	36.955000	36.9550	36.5773	36.6386	-1.773%	7,519	-10.198%
2025-03-27	37.220000	37.4180	37.1900	37.2998	-0.259%	20,849	-11.790%
2025-03-26	37.710000	37.7100	37.2800	37.3965	-0.831%	1,389	-12.018%
2025-03-25	37.770000	37.8800	37.6400	37.7100	-0.083%	22,587	-12.749%
2025-03-24	37.655000	37.7413	37.6550	37.7413	+1.663%	8,014	-12.821%
2025-03-21	36.900000	37.1850	36.7800	37.1239	-0.472%	9,989	-11.372%
2025-03-20	37.300400	37.5200	37.2300	37.3000	-0.574%	6,267	-11.790%
2025-03-19	37.275000	37.5600	37.2750	37.5154	+0.821%	5,576	-12.297%
2025-03-18	37.250000	37.2500	37.1200	37.2100	-0.659%	18,126	-11.577%
2025-03-17	37.270000	37.6190	37.1301	37.4567	+1.363%	21,152	-12.159%
2025-03-14	36.470000	36.9529	36.4700	36.9529	+1.957%	13,882	-10.962%
2025-03-13	36.580000	36.6500	36.2031	36.2437	-1.276%	6,418	-9.219%
2025-03-12	36.746367	36.8700	36.6600	36.7122	-0.021%	6,791	-10.378%
2025-03-11	36.990000	37.0400	36.5872	36.7198	-0.978%	16,597	-10.396%
2025-03-10	37.470000	37.6300	36.8750	37.0826	-2.260%	6,358	-11.273%
2025-03-07	37.560000	37.9400	37.5200	37.9400	+0.578%	6,345	-13.278%
2025-03-06	38.028300	38.0600	37.7219	37.7219	-1.766%	7,846	-12.777%
2025-03-05	37.950000	38.4800	37.8800	38.4000	+1.014%	21,743	-14.317%
2025-03-04	38.340000	38.5309	37.7500	38.0146	-1.158%	6,840	-13.448%
2025-03-03	39.080000	39.0800	38.2450	38.4600	-0.955%	5,441	-14.451%
2025-02-28	38.494800	38.8308	38.3900	38.8308	+1.184%	5,687	-15.268%
2025-02-27	38.820000	38.9584	38.3763	38.3763	-1.239%	6,285	-14.264%
2025-02-26	39.094400	39.1500	38.8578	38.8578	+0.149%	3,373	-15.326%
2025-02-25	38.700000	38.9300	38.6100	38.8000	+0.129%	11,281	-15.200%
2025-02-24	38.950100	39.0400	38.7500	38.7500	-0.404%	22,347	-15.091%
2025-02-21	39.480000	39.5000	38.8900	38.9073	-1.807%	27,362	-15.434%
2025-02-20	39.600000	39.6233	39.4004	39.6233	-0.323%	3,509	-16.962%
2025-02-19	39.540000	39.7516	39.5250	39.7516	+0.105%	7,552	-17.230%
2025-02-18	39.400000	39.7100	39.4000	39.7100	+0.710%	8,026	-17.144%
2025-02-14	39.610000	39.6100	39.4000	39.4300	-0.297%	30,414	-16.555%
2025-02-13	39.260000	39.5476	39.2200	39.5476	+1.041%	5,857	-16.803%
2025-02-12	38.960000	39.1601	38.9600	39.1400	-0.678%	8,488	-15.937%
2025-02-11	39.287300	39.4300	39.2873	39.4070	-0.096%	1,923	-16.506%

.dark-mode .SN7yP4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SN7yP4{ color: #333333; background-color: white; border: 2px solid #333333; }CHGXStance Sustainable Beta ETFstock NASDAQ ETF

CHGX
Stance Sustainable Beta ETF
stock NASDAQ ETF