Dark

CHRG
The Energy & Minerals Group EV, Solar & Battery Materials (Lithium, Nickel, Copper, Cobalt) Futures Strategy ETF
stock NYSE

Inactive

Dec 14, 2023

15.97USD+0.251%(+0.04)622

Pre-market

0.00USD-100.000%(-15.93)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-14	15.9500	16.1200	15.9500	15.9650	+0.251%	622	0.000%
2023-12-13	15.9100	15.9250	15.9100	15.9250	-0.438%	4,028	+0.251%
2023-12-12	15.9950	15.9950	15.9950	15.9950	-3.470%	139	-0.188%
2023-12-11	16.5700	16.5700	16.5700	16.5700	-2.213%	32	-3.651%
2023-12-08	16.8300	16.9450	16.7510	16.9450	+0.803%	965	-5.783%
2023-12-07	16.8100	16.8100	16.8100	16.8100	+1.879%	62	-5.027%
2023-12-06	16.3700	16.5000	16.3700	16.5000	-1.463%	208	-3.242%
2023-12-05	16.7450	16.7450	16.7450	16.7450	-1.122%	16	-4.658%
2023-12-04	17.2000	17.2000	16.9350	16.9350	-2.025%	338	-5.728%
2023-12-01	17.2850	17.2850	17.2850	17.2850	+1.406%	41	-7.637%
2023-11-30	17.0454	17.0454	17.0454	17.0454	+0.563%	40	-6.338%
2023-11-29	16.8500	16.9500	16.8500	16.9500	-0.470%	320	-5.811%
2023-11-28	17.0300	17.0300	17.0300	17.0300	+0.889%	20	-6.254%
2023-11-27	16.7600	16.8800	16.7600	16.8800	-0.939%	573	-5.421%
2023-11-24	17.0400	17.0400	17.0400	17.0400	+0.709%	38	-6.309%
2023-11-22	16.8200	16.9200	16.8200	16.9200	-1.856%	592	-5.644%
2023-11-21	17.4000	17.4000	17.2400	17.2400	+0.495%	232	-7.396%
2023-11-20	17.1550	17.1550	17.1550	17.1550	+1.090%	150	-6.937%
2023-11-17	16.7500	16.9700	16.7500	16.9700	+0.772%	316	-5.922%
2023-11-16	17.0900	17.0900	16.8400	16.8400	-0.385%	635	-5.196%
2023-11-15	16.9050	16.9050	16.9050	16.9050	+0.207%	117	-5.560%
2023-11-14	16.8200	16.9700	16.7900	16.8700	+0.297%	917	-5.365%
2023-11-13	16.9700	16.9700	16.7000	16.8200	+1.143%	659	-5.083%
2023-11-10	16.7500	16.7500	16.6300	16.6300	-0.716%	1,114	-3.999%
2023-11-09	16.6500	16.7500	16.6500	16.7500	-0.387%	213	-4.687%
2023-11-08	16.8000	16.8150	16.8000	16.8150	-0.855%	241	-5.055%
2023-11-07	16.9600	16.9600	16.9600	16.9600	-0.673%	11	-5.867%
2023-11-06	17.0750	17.0750	17.0750	17.0750	+0.797%	119	-6.501%
2023-11-03	16.9600	16.9600	16.9400	16.9400	-0.353%	235	-5.756%
2023-11-02	17.0000	17.0000	17.0000	17.0000	+0.526%	21	-6.088%
2023-11-01	16.9110	16.9110	16.9110	16.9110	-0.053%	138	-5.594%
2023-10-31	16.9200	16.9200	16.9200	16.9200	+0.147%	53	-5.644%
2023-10-30	16.7310	16.8951	16.6900	16.8951	+0.022%	1,044	-5.505%
2023-10-27	16.8913	16.8913	16.8913	16.8913	+1.297%	55	-5.484%
2023-10-26	16.6750	16.6750	16.6750	16.6750	0.000%	67	-4.258%
2023-10-25	16.6750	16.6750	16.6750	16.6750	-1.302%	10	-4.258%
2023-10-24	16.8950	16.8950	16.8950	16.8950	+1.077%	67	-5.505%
2023-10-23	16.7600	16.7600	16.7150	16.7150	-0.209%	184	-4.487%
2023-10-20	16.7500	16.7500	16.7500	16.7500	-0.858%	16	-4.687%
2023-10-19	16.8200	16.9400	16.8200	16.8950	-0.618%	267	-5.505%
2023-10-18	16.9600	17.0240	16.9600	17.0000	-0.527%	268	-6.088%
2023-10-17	17.0900	17.0900	17.0900	17.0900	-0.611%	132	-6.583%
2023-10-16	17.1950	17.1950	17.1950	17.1950	-0.087%	35	-7.153%
2023-10-13	17.2100	17.2100	17.2100	17.2100	+0.614%	152	-7.234%
2023-10-12	17.1050	17.1050	17.1050	17.1050	+0.469%	116	-6.665%
2023-10-11	17.0251	17.0251	17.0251	17.0251	-1.504%	97	-6.227%
2023-10-10	17.2850	17.2850	17.2850	17.2850	0.000%	78	-7.637%
2023-10-09	17.4600	17.4600	17.2850	17.2850	+0.640%	213	-7.637%
2023-10-06	17.1010	17.1750	17.1000	17.1750	+1.238%	230	-7.045%
2023-10-05	16.9650	16.9650	16.9650	16.9650	-0.469%	61	-5.894%
2023-10-04	17.0450	17.0450	17.0450	17.0450	-0.496%	30	-6.336%
2023-10-03	17.1300	17.1300	17.1300	17.1300	-0.696%	13	-6.801%
2023-10-02	17.1401	17.2500	17.1401	17.2500	-1.793%	1,277	-7.449%
2023-09-29	17.5600	17.5650	17.5600	17.5650	-0.284%	128	-9.109%
2023-09-28	17.3000	17.6150	17.3000	17.6150	+1.498%	559	-9.367%
2023-09-27	17.3550	17.3550	17.3550	17.3550	-0.373%	24	-8.009%
2023-09-26	17.4200	17.4200	17.4200	17.4200	-1.247%	143	-8.352%
2023-09-25	17.6000	17.6400	17.6000	17.6400	-0.614%	237	-9.495%
2023-09-22	17.7638	17.7700	17.7489	17.7489	-0.195%	513	-10.051%
2023-09-21	17.8600	17.8900	17.7836	17.7836	-0.982%	269	-10.226%
2023-09-20	17.9600	17.9600	17.9600	17.9600	-0.910%	143	-11.108%
2023-09-19	18.1249	18.1249	18.1249	18.1249	-0.984%	216	-11.917%
2023-09-18	18.3050	18.3050	18.3050	18.3050	-0.327%	181	-12.783%
2023-09-15	18.4600	18.4600	18.3650	18.3650	-0.542%	640	-13.068%
2023-09-14	18.5250	18.6800	18.4650	18.4650	-0.270%	3,018	-13.539%
2023-09-13	18.5150	18.5150	18.5150	18.5150	0.000%	77	-13.773%
2023-09-12	18.5319	18.5319	18.5150	18.5150	-0.783%	448	-13.773%
2023-09-11	18.6400	18.6700	18.5200	18.6611	+1.172%	5,139	-14.448%
2023-09-08	18.4450	18.4450	18.4450	18.4450	-1.679%	122	-13.445%
2023-09-07	18.7600	18.7600	18.7600	18.7600	-0.819%	108	-14.899%
2023-09-06	18.9150	18.9150	18.9150	18.9150	-0.969%	51	-15.596%
2023-09-05	19.1750	19.1750	19.1000	19.1000	-0.676%	214	-16.414%
2023-09-01	19.0300	19.2300	19.0300	19.2300	+0.602%	335	-16.979%
2023-08-31	19.2003	19.2003	19.1150	19.1150	-0.821%	240	-16.479%
2023-08-30	19.2733	19.2733	19.2733	19.2733	-0.061%	107	-17.165%
2023-08-29	19.4600	19.4600	19.2850	19.2850	+0.679%	497	-17.215%
2023-08-28	19.0200	19.1850	19.0200	19.1550	-0.069%	466	-16.654%
2023-08-25	19.4600	19.4600	19.1683	19.1683	-0.113%	175	-16.711%
2023-08-24	19.3000	19.3000	19.1900	19.1900	-1.337%	201	-16.806%
2023-08-23	19.2800	19.4500	19.2800	19.4500	+1.356%	720	-17.918%
2023-08-22	19.3900	19.3900	19.1898	19.1898	+0.999%	573	-16.805%
2023-08-21	19.0000	19.0000	19.0000	19.0000	+0.237%	124	-15.974%
2023-08-18	18.6000	18.9550	18.6000	18.9550	+0.424%	261	-15.774%
2023-08-17	18.8750	18.8750	18.8750	18.8750	+0.801%	184	-15.417%
2023-08-16	18.7250	18.7250	18.7250	18.7250	-0.610%	145	-14.740%
2023-08-15	18.8500	19.0200	18.8400	18.8400	-2.686%	4,112	-15.260%
2023-08-14	19.5700	19.5700	19.3600	19.3600	+0.026%	683	-17.536%
2023-08-11	19.3550	19.3550	19.3550	19.3550	-1.326%	114	-17.515%
2023-08-10	19.6150	19.6150	19.6150	19.6150	-0.633%	136	-18.608%
2023-08-09	19.7400	19.7400	19.7400	19.7400	+0.004%	429	-19.124%
2023-08-08	19.9500	19.9500	19.5800	19.7392	-1.796%	10,738	-19.120%
2023-08-07	20.1001	20.1001	20.1001	20.1001	-0.199%	138	-20.573%
2023-08-04	20.1402	20.1402	20.1402	20.1402	-1.419%	189	-20.731%
2023-08-03	20.4300	20.4300	20.4300	20.4300	+1.089%	106	-21.855%
2023-08-02	20.2500	20.4800	20.2100	20.2100	-1.726%	1,880	-21.004%
2023-08-01	20.5650	20.5650	20.5650	20.5650	-1.891%	177	-22.368%
2023-07-31	20.7000	20.9613	20.7000	20.9613	+1.803%	644	-23.836%
2023-07-28	20.5900	20.5900	20.5900	20.5900	+1.629%	178	-22.462%
2023-07-27	20.4700	20.4700	20.2600	20.2600	-1.026%	134	-21.199%
2023-07-26	20.4000	20.4700	20.4000	20.4700	-0.389%	491	-22.008%
2023-07-25	20.5000	20.5500	20.5000	20.5500	+1.351%	425	-22.311%
2023-07-24	20.5400	20.5400	20.2760	20.2760	-2.353%	152	-21.262%
2023-07-21	20.6000	20.7800	20.5000	20.7645	+0.597%	2,173	-23.114%
2023-07-20	20.5700	20.6412	20.5700	20.6412	+0.103%	141	-22.655%
2023-07-19	20.7800	20.7800	20.6200	20.6200	-0.662%	148	-22.575%
2023-07-18	20.8499	20.8499	20.7550	20.7574	-0.253%	469	-23.088%
2023-07-17	20.8902	20.8902	20.8100	20.8100	-1.631%	342	-23.282%
2023-07-14	21.2000	21.2000	21.1550	21.1550	-0.553%	298	-24.533%
2023-07-13	21.0000	21.4400	20.9800	21.2726	+2.002%	2,515	-24.950%
2023-07-12	20.8550	20.8550	20.8550	20.8550	+0.822%	179	-23.448%
2023-07-11	20.6850	20.6850	20.6850	20.6850	-0.097%	64	-22.818%
2023-07-10	20.7050	20.7050	20.7050	20.7050	-0.048%	180	-22.893%
2023-07-07	20.7150	20.7150	20.7150	20.7150	+0.339%	8	-22.930%
2023-07-06	20.6450	20.6450	20.6450	20.6450	-0.315%	64	-22.669%
2023-07-05	20.5713	20.7102	20.5713	20.7102	-1.403%	532	-22.912%
2023-07-03	21.0050	21.0050	21.0050	21.0050	+0.551%	82	-23.994%
2023-06-30	20.8900	20.8900	20.8900	20.8900	+1.605%	72	-23.576%
2023-06-29	20.5600	20.5600	20.5600	20.5600	-0.892%	13	-22.349%
2023-06-28	21.0000	21.0000	20.6900	20.7450	-1.682%	826	-23.042%
2023-06-27	21.1000	21.1000	21.1000	21.1000	+0.214%	61	-24.336%
2023-06-26	21.0550	21.0550	21.0550	21.0550	-0.848%	174	-24.175%
2023-06-23	21.3300	21.3300	21.0600	21.2350	-1.210%	303	-24.818%
2023-06-22	21.4950	21.4950	21.4950	21.4950	-0.047%	270	-25.727%
2023-06-21	21.5050	21.5050	21.5050	21.5050	-0.784%	57	-25.761%
2023-06-20	21.7900	21.7900	21.6181	21.6750	+0.085%	656	-26.344%
2023-06-16	21.9299	21.9299	21.6567	21.6567	-0.075%	177	-26.281%
2023-06-15	21.6729	21.6729	21.6729	21.6729	+1.063%	127	-26.337%
2023-06-14	21.5200	21.5200	21.2601	21.4450	+0.398%	3,687	-25.554%
2023-06-13	21.2500	21.3600	21.2500	21.3600	+1.908%	202	-25.257%
2023-06-12	20.7800	20.9600	20.7800	20.9600	-0.451%	428	-23.831%
2023-06-09	21.3900	21.3999	21.0550	21.0550	-0.284%	2,928	-24.175%
2023-06-08	21.1150	21.1150	21.1150	21.1150	+0.476%	114	-24.390%
2023-06-07	20.9750	21.0150	20.9300	21.0150	+0.071%	1,117	-24.030%
2023-06-06	21.1000	21.1000	21.0000	21.0000	+0.024%	780	-23.976%
2023-06-05	21.0000	21.0000	20.9200	20.9950	+0.743%	2,568	-23.958%
2023-06-02	20.9990	20.9990	20.8401	20.8401	+0.096%	347	-23.393%
2023-06-01	20.8201	20.8201	20.8201	20.8201	+1.216%	171	-23.319%
2023-05-31	20.3800	20.7200	20.3800	20.5700	+1.156%	3,508	-22.387%
2023-05-30	20.4600	20.4600	20.3350	20.3350	-0.274%	226	-21.490%
2023-05-26	20.3909	20.3909	20.3909	20.3909	+1.650%	194	-21.705%
2023-05-25	20.0600	20.0600	20.0600	20.0600	+0.651%	66	-20.414%
2023-05-24	19.9010	19.9302	19.9010	19.9302	-0.985%	292	-19.895%
2023-05-23	20.2400	20.2400	20.1284	20.1284	-0.679%	132	-20.684%
2023-05-22	20.5000	20.5100	20.2661	20.2661	-1.285%	1,343	-21.223%
2023-05-19	20.5999	20.5999	20.5300	20.5300	+0.788%	282	-22.236%
2023-05-18	20.3695	20.3695	20.3695	20.3695	-1.047%	73	-21.623%
2023-05-17	20.6700	20.6700	20.5850	20.5850	+1.956%	365	-22.444%
2023-05-16	20.2437	20.2437	20.0600	20.1900	-5.278%	2,928	-20.926%
2023-05-15	20.7400	21.3150	20.6001	21.3150	+3.748%	2,322	-25.100%
2023-05-12	20.5000	20.5450	20.5000	20.5450	+0.588%	340	-22.293%
2023-05-11	20.4250	20.4250	20.4250	20.4250	-3.181%	249	-21.836%
2023-05-10	21.0700	21.0960	21.0700	21.0960	-1.490%	644	-24.322%
2023-05-09	21.3850	21.4150	21.3850	21.4150	-1.222%	533	-25.449%
2023-05-08	23.7000	23.7000	21.6799	21.6800	+0.937%	3,194	-26.361%
2023-05-05	21.4787	21.4787	21.4787	21.4787	+1.052%	79	-25.671%
2023-05-04	21.2050	21.2550	21.2000	21.2550	-0.086%	605	-24.888%
2023-05-03	21.1600	21.2734	21.1600	21.2734	-0.568%	402	-24.953%
2023-05-02	21.3550	21.4799	21.3550	21.3949	-0.950%	789	-25.379%
2023-05-01	23.4500	23.4500	21.5101	21.6001	+0.787%	2,013	-26.088%
2023-04-28	21.4314	21.4314	21.4314	21.4314	+0.093%	215	-25.506%
2023-04-27	21.4115	21.4115	21.4115	21.4115	+1.046%	35	-25.437%
2023-04-26	21.1768	21.2800	21.1676	21.1899	+0.212%	579	-24.658%
2023-04-25	21.4800	21.4800	21.1450	21.1450	-3.005%	866	-24.498%
2023-04-24	21.8200	21.8200	21.7100	21.8002	-0.409%	371	-26.767%
2023-04-21	21.7600	21.8898	21.7500	21.8898	-0.482%	1,710	-27.066%
2023-04-20	22.3399	22.3399	21.9959	21.9959	-1.672%	2,223	-27.418%
2023-04-19	22.4300	22.4300	22.3000	22.3700	-0.200%	1,223	-28.632%
2023-04-18	22.4149	22.4149	22.4149	22.4149	+0.080%	462	-28.775%
2023-04-17	22.3001	22.3969	22.3000	22.3969	-0.150%	700	-28.718%
2023-04-14	22.8200	22.8200	22.2600	22.4305	-0.465%	3,093	-28.825%
2023-04-13	22.3500	22.5700	22.3500	22.5352	+1.877%	4,381	-29.155%
2023-04-12	22.3300	22.3850	22.1201	22.1201	-0.264%	490	-27.826%
2023-04-11	22.1787	22.1787	22.1787	22.1787	+0.652%	170	-28.017%
2023-04-10	21.8600	22.1400	21.8600	22.0350	-1.321%	2,861	-27.547%
2023-04-06	22.0900	22.3300	22.0900	22.3300	+1.500%	748	-28.504%
2023-04-05	22.0000	22.0000	22.0000	22.0000	+0.255%	215	-27.432%
2023-04-04	22.0000	22.0000	21.8300	21.9440	-1.575%	563	-27.247%
2023-04-03	22.6000	22.6000	22.2951	22.2951	-1.087%	296	-28.392%
2023-03-31	22.5400	22.5400	22.5400	22.5400	+0.155%	46	-29.170%
2023-03-30	22.5051	22.5051	22.5051	22.5051	+0.402%	37	-29.061%
2023-03-29	22.7400	22.7400	22.4150	22.4150	-1.020%	247	-28.775%
2023-03-28	22.6460	22.6460	22.6460	22.6460	+0.049%	93	-29.502%
2023-03-27	22.6349	22.6349	22.6349	22.6349	+0.465%	104	-29.467%
2023-03-24	22.5500	22.5500	22.5301	22.5301	+0.106%	384	-29.139%
2023-03-23	22.4300	22.5063	22.4200	22.5063	+1.399%	406	-29.064%
2023-03-22	22.2900	24.0000	22.1000	22.1958	+0.292%	8,382	-28.072%
2023-03-21	22.3900	24.5200	22.1311	22.1311	-3.428%	4,826	-27.862%
2023-03-20	22.0100	23.5900	21.9600	22.9168	+4.074%	4,723	-30.335%
2023-03-17	21.6501	23.5300	21.6501	22.0197	+1.637%	2,916	-27.497%
2023-03-16	21.6650	21.6650	21.6650	21.6650	-2.497%	49	-26.310%
2023-03-14	22.2200	22.2200	22.2199	22.2199	-0.611%	625	-28.150%
2023-03-13	22.3564	22.3564	22.3564	22.3564	+1.034%	137	-28.589%
2023-03-10	22.2400	22.3050	22.1275	22.1275	-0.774%	653	-27.850%
2023-03-09	22.4300	22.4300	22.2250	22.3000	-1.052%	1,014	-28.408%
2023-03-08	23.0300	23.9650	22.5372	22.5372	-1.383%	2,824	-29.162%
2023-03-07	22.9700	22.9700	22.8100	22.8532	-1.559%	2,544	-30.141%
2023-03-06	25.0900	25.0900	23.2151	23.2151	-1.529%	2,584	-31.230%
2023-03-03	23.8992	23.8992	23.5700	23.5756	-0.807%	2,266	-32.282%
2023-03-02	24.1000	24.1000	23.7674	23.7674	-5.763%	3,136	-32.828%
2023-03-01	24.0900	25.2210	24.0900	25.2210	+4.698%	1,382	-36.700%
2023-02-28	23.9900	24.5000	23.9500	24.0893	+0.982%	2,311	-33.726%
2023-02-27	23.8550	23.8550	23.8550	23.8550	+0.846%	342	-33.075%
2023-02-24	24.0000	24.0000	23.6357	23.6548	-6.687%	5,591	-32.508%
2023-02-23	24.4300	25.3500	24.0001	25.3500	+3.331%	8,655	-37.022%
2023-02-22	24.4900	24.6100	24.4900	24.5328	-0.898%	1,041	-34.924%
2023-02-21	24.7100	24.7550	24.7100	24.7550	+1.789%	943	-35.508%
2023-02-17	24.2400	24.3200	24.2400	24.3200	-0.455%	454	-34.354%
2023-02-16	24.4100	24.4600	24.4100	24.4311	+1.363%	713	-34.653%
2023-02-15	24.1700	24.1700	24.1027	24.1027	-1.340%	458	-33.763%
2023-02-14	24.3300	24.4300	24.3300	24.4300	+0.391%	261	-34.650%
2023-02-13	24.3349	24.3349	24.3349	24.3349	-0.688%	172	-34.395%
2023-02-10	24.0000	24.5035	24.0000	24.5035	-1.116%	1,715	-34.846%
2023-02-09	24.7600	24.7800	24.7600	24.7800	+1.081%	297	-35.573%
2023-02-08	24.4701	24.5151	24.4701	24.5151	-0.136%	312	-34.877%
2023-02-07	24.5484	24.5484	24.5484	24.5484	+0.505%	107	-34.965%
2023-02-06	24.4251	24.4251	24.4251	24.4251	-0.726%	167	-34.637%
2023-02-03	24.9100	24.9300	24.6038	24.6038	-1.683%	1,710	-35.112%
2023-02-02	25.1300	25.1300	25.0099	25.0250	-0.384%	1,744	-36.204%
2023-02-01	25.0132	25.1850	25.0000	25.1215	-0.941%	1,387	-36.449%
2023-01-31	25.3500	25.3601	25.3400	25.3601	+0.735%	413	-37.047%
2023-01-30	25.0200	25.2454	25.0100	25.1750	-0.099%	1,907	-36.584%
2023-01-27	26.7300	26.7300	25.2000	25.2000	-1.022%	1,362	-36.647%
2023-01-26	25.3800	25.5000	25.3400	25.4601	+0.474%	3,109	-37.294%
2023-01-25	25.1700	25.3400	25.1694	25.3400	+0.715%	1,675	-36.997%
2023-01-24	25.0600	26.8900	25.0100	25.1600	-0.475%	2,174	-36.546%
2023-01-23	25.1400	25.3390	25.0609	25.2800	-0.315%	9,394	-36.847%
2023-01-20	25.2100	25.3600	25.2000	25.3600	-0.100%	4,216	-37.047%
2023-01-19	25.3855	25.3855	25.3855	25.3855	+1.501%	222	-37.110%
2023-01-18	25.0200	25.0200	25.0000	25.0100	0.000%	1,845	-36.166%
2023-01-17	25.0200	25.0200	25.0001	25.0100	0.000%	1,047	-36.166%
2023-01-13	25.0200	25.0200	25.0100	25.0100	+0.020%	565	-36.166%
2023-01-12	25.0100	25.0100	25.0050	25.0050	-0.020%	605	-36.153%
2023-01-11	25.0068	25.0100	25.0068	25.0100	0.000%	809	-36.166%
2023-01-10	25.0100	25.0100	25.0077	25.0100	+0.000%	2,758	-36.166%
2023-01-09	25.0199	25.0199	25.0025	25.0099	+0.020%	2,133	-36.165%
2023-01-06	25.0001	25.0050	25.0001	25.0050	-0.040%	539	-36.153%
2023-01-05	25.0000	25.0149	25.0000	25.0149	+0.020%	6,325	-36.178%
2023-01-04	25.0200	25.0200	25.0000	25.0100	-0.020%	13,634	-36.166%
2023-01-03	25.1100	25.1100	25.0100	25.0149	-0.339%	7,980	-36.178%
2022-12-30	25.0900	25.2000	25.0611	25.1000	0.000%	7,263	-36.394%