Stance Sustainable Beta ETF (CHGX)

CHGX
🏛️ 美国 →
27.19
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 26.99 27.12 26.86 27.12 0.0M
2022-12-29 27.15 27.27 27.15 27.24 0.0M
2022-12-28 26.98 27.17 26.72 26.72 0.0M
2022-12-27 27.09 27.17 26.99 27.05 0.0M
2022-12-23 26.95 27.16 26.92 27.15 0.0M
2022-12-22 27.19 27.19 26.67 27.06 0.0M
2022-12-21 27.14 27.49 27.11 27.42 0.1M
2022-12-20 26.89 27.15 26.85 26.98 0.1M
2022-12-19 27.32 27.32 26.92 27.01 0.0M
2022-12-16 27.59 27.69 27.39 27.57 0.0M
2022-12-15 27.92 27.92 27.77 27.82 0.0M
2022-12-14 28.69 29.02 28.59 28.59 0.0M
2022-12-13 29.47 29.47 28.59 28.79 0.0M
2022-12-12 28.19 28.54 28.19 28.54 0.0M
2022-12-09 28.33 28.43 28.17 28.17 0.0M
2022-12-08 28.28 28.41 28.27 28.36 0.0M
2022-12-07 28.04 28.21 28.04 28.09 0.0M
2022-12-06 28.41 28.41 28.04 28.10 0.0M
2022-12-05 28.77 28.77 28.41 28.48 0.0M
2022-12-02 28.77 29.02 28.77 29.01 0.0M
2022-12-01 28.94 29.14 28.85 29.04 0.0M
2022-11-30 28.12 28.90 27.97 28.90 0.0M
2022-11-29 28.11 28.12 28.06 28.09 0.0M
2022-11-28 28.32 28.49 28.14 28.14 0.0M
2022-11-25 28.58 28.60 28.58 28.58 0.0M
2022-11-23 28.45 28.60 28.42 28.57 0.0M
2022-11-22 28.16 28.40 28.14 28.40 0.0M
2022-11-21 27.89 28.01 27.89 27.95 0.0M
2022-11-18 28.16 28.16 27.90 28.00 0.0M
2022-11-17 27.49 27.87 27.49 27.79 0.0M
2022-11-16 27.98 28.03 27.88 27.90 0.0M
2022-11-15 28.38 28.41 27.94 28.22 0.0M
2022-11-14 28.03 28.22 27.87 27.87 0.1M
2022-11-11 28.12 28.12 28.07 28.10 0.0M
2022-11-10 27.43 27.79 27.30 27.79 0.0M
2022-11-09 26.43 26.59 26.17 26.18 0.2M
2022-11-08 26.72 26.97 26.53 26.71 0.0M
2022-11-07 26.29 26.54 26.28 26.51 0.0M
2022-11-04 26.27 26.27 25.93 26.25 0.0M
2022-11-03 25.96 26.10 25.71 25.90 0.0M
2022-11-02 26.76 27.16 26.29 26.29 0.0M
2022-11-01 27.32 27.32 27.00 27.02 0.0M
2022-10-31 27.12 27.25 27.08 27.10 0.0M
2022-10-28 26.65 27.29 26.65 27.29 0.0M
2022-10-27 26.86 26.92 26.64 26.64 0.0M
2022-10-26 26.63 26.96 26.58 26.58 0.0M
2022-10-25 26.07 26.62 26.07 26.62 0.0M
2022-10-24 25.92 26.15 25.71 26.08 0.0M
2022-10-21 25.30 25.78 25.25 25.78 0.0M
2022-10-20 25.33 25.65 25.12 25.21 0.0M
2022-10-19 25.39 25.58 25.28 25.34 0.0M
2022-10-18 25.86 25.94 25.35 25.56 0.0M
2022-10-17 25.11 25.38 25.11 25.30 0.0M
2022-10-14 25.45 25.52 24.66 24.66 0.0M
2022-10-13 24.19 25.26 24.19 25.26 0.0M
2022-10-12 24.80 24.89 24.67 24.67 0.0M
2022-10-11 24.69 25.08 24.69 24.82 0.0M
2022-10-10 25.08 25.10 24.95 24.97 0.0M
2022-10-07 25.70 25.70 25.10 25.20 0.0M
2022-10-06 26.18 26.25 25.98 26.00 0.0M
2022-10-05 25.85 26.36 25.83 26.26 0.0M
2022-10-04 25.93 26.30 25.93 26.27 0.0M
2022-10-03 25.11 25.61 25.08 25.49 0.2M
2022-09-30 25.10 25.38 24.83 24.83 0.0M
2022-09-29 25.35 25.35 24.96 25.14 0.0M
2022-09-28 25.28 25.73 25.19 25.63 0.0M
2022-09-27 25.39 25.48 25.00 25.14 0.0M
2022-09-26 25.43 25.43 25.11 25.13 0.0M
2022-09-23 25.42 25.48 25.14 25.42 0.0M
2022-09-22 25.85 25.97 25.76 25.76 0.0M
2022-09-21 26.65 26.79 26.14 26.16 0.0M
2022-09-20 26.76 26.76 26.47 26.56 0.0M
2022-09-19 26.79 26.97 26.73 26.97 0.0M
2022-09-16 26.75 26.84 26.65 26.84 0.0M
2022-09-15 27.35 27.42 27.05 27.05 0.0M
2022-09-14 27.45 27.45 27.11 27.33 0.1M
2022-09-13 27.79 27.81 27.44 27.45 0.0M
2022-09-12 28.57 28.65 28.49 28.65 0.0M
2022-09-09 28.35 28.45 28.31 28.41 0.0M
2022-09-08 27.47 27.96 27.47 27.96 0.0M
2022-09-07 27.30 27.75 27.28 27.69 0.0M
2022-09-06 27.16 27.28 27.03 27.08 0.0M
2022-09-02 27.72 27.75 27.15 27.18 0.0M
2022-09-01 27.03 27.44 27.03 27.44 0.0M
2022-08-31 27.78 27.78 27.42 27.47 0.0M
2022-08-30 27.61 27.65 27.52 27.62 0.0M
2022-08-29 27.88 28.06 27.79 27.84 0.0M
2022-08-26 29.00 29.02 28.09 28.09 0.0M
2022-08-25 28.81 29.14 28.81 29.14 0.0M
2022-08-24 28.60 28.84 28.60 28.70 0.0M
2022-08-23 28.66 28.66 28.57 28.57 0.0M
2022-08-22 29.04 29.04 28.69 28.69 0.0M
2022-08-19 29.42 29.42 29.37 29.40 0.0M
2022-08-18 29.76 29.91 29.75 29.83 0.0M
2022-08-17 29.73 29.88 29.59 29.73 0.0M
2022-08-16 29.95 30.18 29.92 30.06 0.0M
2022-08-15 30.00 30.10 29.89 30.06 0.0M
2022-08-12 29.65 29.92 29.59 29.92 0.0M
2022-08-11 29.77 29.77 29.38 29.38 0.0M
2022-08-10 29.15 29.41 29.15 29.39 0.0M
2022-08-09 28.92 28.92 28.65 28.69 0.0M
2022-08-08 29.20 29.23 28.91 28.97 0.0M
2022-08-05 28.78 29.00 28.78 29.00 0.0M
2022-08-04 28.92 29.01 28.91 28.98 0.0M
2022-08-03 28.72 29.03 28.67 28.95 0.0M
2022-08-02 28.46 28.82 28.46 28.52 0.2M
2022-08-01 28.45 28.79 28.45 28.67 0.0M
2022-07-29 28.49 28.75 28.49 28.69 0.0M
2022-07-28 27.91 28.54 27.91 28.51 0.0M
2022-07-27 27.65 28.07 27.56 28.07 0.0M
2022-07-26 27.49 27.49 27.33 27.33 0.0M
2022-07-25 27.71 27.74 27.55 27.69 0.0M
2022-07-22 27.93 27.93 27.65 27.70 0.0M
2022-07-21 27.62 27.93 27.62 27.93 0.0M
2022-07-20 27.40 27.66 27.40 27.62 0.0M
2022-07-19 26.97 27.37 26.97 27.37 0.0M
2022-07-18 26.98 27.04 26.51 26.58 0.0M
2022-07-15 26.48 26.80 26.47 26.80 0.0M
2022-07-14 25.91 26.27 25.89 26.27 0.0M
2022-07-13 26.04 26.45 26.04 26.34 0.1M
2022-07-12 26.60 26.81 26.32 26.46 0.0M
2022-07-11 26.73 26.77 26.64 26.67 0.0M
2022-07-08 26.87 27.10 26.87 27.01 0.0M
2022-07-07 26.75 27.08 26.75 27.06 0.0M
2022-07-06 26.61 26.80 26.50 26.66 0.0M
2022-07-05 26.05 26.56 25.90 26.56 0.0M
2022-07-01 26.22 26.48 26.04 26.48 0.0M
2022-06-30 26.16 26.49 26.14 26.20 0.0M
2022-06-29 26.54 26.54 26.33 26.46 0.2M
2022-06-28 27.33 27.33 26.53 26.53 0.0M
2022-06-27 27.23 27.35 27.12 27.16 0.0M
2022-06-24 26.77 27.31 26.77 27.31 0.0M
2022-06-23 26.22 26.49 26.09 26.44 0.0M
2022-06-22 26.15 26.32 26.06 26.09 0.0M
2022-06-21 25.98 26.13 25.98 26.03 0.0M
2022-06-17 25.33 25.69 25.27 25.53 0.0M
2022-06-16 25.42 25.42 25.19 25.31 0.0M
2022-06-15 26.05 26.44 25.99 26.27 0.0M
2022-06-14 26.02 26.02 25.80 25.83 0.0M
2022-06-13 26.27 26.30 25.86 25.90 0.0M
2022-06-10 27.06 27.19 26.99 27.02 0.0M
2022-06-09 28.20 28.36 27.71 27.71 0.0M
2022-06-08 28.48 28.48 28.40 28.40 0.0M
2022-06-07 28.42 28.80 28.42 28.79 0.0M
2022-06-06 28.72 28.72 28.49 28.57 0.0M
2022-06-03 28.57 28.63 28.42 28.47 0.0M
2022-06-02 28.22 28.91 28.22 28.91 0.0M
2022-06-01 28.63 28.63 28.08 28.25 0.0M
2022-05-31 28.60 28.73 28.36 28.58 0.0M
2022-05-27 28.26 28.82 28.26 28.82 0.0M
2022-05-26 27.69 28.17 27.69 28.13 0.0M
2022-05-25 27.19 27.55 27.19 27.55 0.0M
2022-05-24 27.33 27.33 26.86 27.26 0.0M
2022-05-23 27.17 27.55 27.17 27.49 0.0M
2022-05-20 27.35 27.35 26.50 27.18 0.0M
2022-05-19 26.82 27.32 26.82 27.08 0.0M
2022-05-18 28.00 28.00 27.08 27.16 0.0M
2022-05-17 27.87 28.24 27.85 28.24 0.0M
2022-05-16 27.80 27.89 27.54 27.66 0.0M
2022-05-13 27.81 27.87 27.63 27.81 0.0M
2022-05-12 26.69 27.16 26.69 27.16 0.0M
2022-05-11 27.54 27.70 27.00 27.00 0.0M
2022-05-10 27.86 27.86 27.31 27.53 0.0M
2022-05-09 27.90 27.92 27.38 27.46 0.0M
2022-05-06 28.55 28.58 28.00 28.36 0.0M
2022-05-05 29.49 29.49 28.40 28.60 0.0M
2022-05-04 28.70 29.75 28.67 29.75 0.0M
2022-05-03 28.88 29.02 28.85 28.89 0.0M
2022-05-02 28.76 28.93 28.24 28.81 0.0M
2022-04-29 29.50 29.50 28.66 28.66 0.0M
2022-04-28 29.28 29.90 29.11 29.78 0.2M
2022-04-27 29.25 29.41 28.96 29.08 0.0M
2022-04-26 29.58 29.58 29.00 29.00 0.0M
2022-04-25 29.38 29.80 29.25 29.80 0.0M
2022-04-22 30.00 30.00 29.50 29.50 0.0M
2022-04-21 31.21 31.23 30.45 30.47 0.0M
2022-04-20 31.08 31.11 30.87 30.95 0.5M
2022-04-19 30.49 30.98 30.49 30.93 0.2M
2022-04-18 30.25 30.43 30.19 30.31 0.0M
2022-04-14 31.03 31.03 30.44 30.45 0.0M
2022-04-13 30.41 30.89 30.41 30.83 0.0M
2022-04-12 30.81 31.08 30.41 30.48 0.0M
2022-04-11 30.78 30.82 30.65 30.65 0.0M
2022-04-08 31.09 31.25 31.02 31.02 0.0M
2022-04-07 30.99 31.33 30.86 31.19 0.0M
2022-04-06 31.00 31.02 30.80 31.02 0.0M
2022-04-05 31.59 31.59 31.21 31.28 0.0M
2022-04-04 31.58 31.71 31.58 31.71 0.0M
2022-04-01 31.53 31.53 31.21 31.45 0.0M
2022-03-31 31.76 31.76 31.39 31.39 0.0M
2022-03-30 32.04 32.09 31.75 31.83 0.0M
2022-03-29 32.01 32.19 31.90 32.17 0.0M
2022-03-28 31.41 31.61 31.23 31.61 0.0M
2022-03-25 31.20 31.34 31.07 31.34 0.0M
2022-03-24 30.99 31.28 30.99 31.28 0.1M
2022-03-23 30.94 31.10 30.81 30.81 0.0M
2022-03-22 31.11 31.43 31.11 31.31 0.0M
2022-03-21 31.21 31.21 30.85 31.03 0.0M
2022-03-18 30.76 31.21 30.64 31.21 0.0M
2022-03-17 30.38 30.79 30.37 30.79 0.0M
2022-03-16 29.91 30.39 29.67 30.39 0.0M
2022-03-15 29.27 29.67 29.27 29.63 0.1M
2022-03-14 29.19 29.43 28.85 28.92 0.1M
2022-03-11 29.59 29.59 29.06 29.06 0.0M
2022-03-10 29.52 29.61 29.30 29.56 0.0M
2022-03-09 29.65 30.02 29.65 29.95 0.0M
2022-03-08 29.26 29.64 28.95 29.04 0.0M
2022-03-07 30.31 30.31 29.30 29.30 0.0M
2022-03-04 30.39 30.43 30.10 30.31 0.0M
2022-03-03 31.11 31.11 30.58 30.65 0.0M
2022-03-02 30.45 31.09 30.45 30.98 0.0M
2022-03-01 30.82 30.82 30.17 30.34 0.0M
2022-02-28 30.71 30.99 30.52 30.85 0.0M
2022-02-25 30.47 31.00 30.40 31.00 0.0M
2022-02-24 28.98 30.37 28.98 30.35 0.0M
2022-02-23 30.28 30.38 29.75 29.76 0.0M
2022-02-22 30.33 30.74 30.15 30.32 0.0M
2022-02-18 30.87 30.87 30.40 30.54 0.0M
2022-02-17 31.41 31.41 30.78 30.80 0.0M
2022-02-16 31.51 31.65 31.26 31.58 0.0M
2022-02-15 31.38 31.70 31.38 31.69 0.0M
2022-02-14 31.21 31.30 30.84 31.10 0.0M
2022-02-11 31.97 32.08 31.18 31.25 0.0M
2022-02-10 32.17 32.61 31.87 32.03 0.0M
2022-02-09 32.43 32.63 32.43 32.62 0.1M
2022-02-08 31.70 32.06 31.62 32.03 0.1M
2022-02-07 31.90 31.95 31.69 31.73 0.0M
2022-02-04 31.67 31.88 31.54 31.84 0.0M
2022-02-03 32.04 32.20 31.76 31.76 0.0M
2022-02-02 32.48 32.48 32.24 32.42 0.0M
2022-02-01 32.29 32.35 31.93 32.35 0.0M
2022-01-31 31.45 32.16 31.45 32.14 0.0M
2022-01-28 30.64 31.42 30.34 31.42 0.0M
2022-01-27 31.15 31.32 30.60 30.65 0.0M
2022-01-26 31.75 31.75 30.77 30.91 0.0M
2022-01-25 30.95 31.61 30.82 31.19 0.0M
2022-01-24 31.11 31.80 30.36 31.80 0.0M
2022-01-21 31.92 32.30 31.55 31.58 0.0M
2022-01-20 32.92 32.97 32.14 32.19 0.1M
2022-01-19 33.07 33.07 32.50 32.50 0.0M
2022-01-18 33.16 33.16 32.76 32.76 0.0M
2022-01-14 33.35 33.44 33.10 33.44 0.4M
2022-01-13 34.20 34.20 33.49 33.54 0.0M
2022-01-12 34.28 34.28 33.88 34.05 0.0M
2022-01-11 33.74 34.07 33.50 34.05 0.1M
2022-01-10 33.62 33.70 33.00 33.70 0.0M
2022-01-07 34.18 34.18 33.76 33.80 0.0M
2022-01-06 34.25 34.41 33.97 34.19 0.0M
2022-01-05 34.95 34.95 34.20 34.20 0.0M
2022-01-04 35.10 35.11 34.76 34.94 0.1M
2022-01-03 35.13 35.13 34.77 35.02 0.0M