Quantcast

Change Finance U.S. Large Cap Fossil Fuel Free ETF Historical Stock Prices

(ETF)
CHGX 
$19.68
*  
unch
unch
Get CHGX Alerts
*Delayed - data as of Jun. 15, 2018  -  Find a broker to begin trading CHGX now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-MAR-2018 TO 15-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 19.68 0
06/15/2018 19.68 19.68 19.68 19.68 00
06/14/2018 19.68 19.68 19.68 19.68 00
06/13/2018 19.68 19.68 19.68 19.68 2,002
06/12/2018 19.62 19.62 19.62 19.62 187
06/11/2018 19.446 19.446 19.446 19.446 00
06/08/2018 19.446 19.446 19.446 19.446 00
06/07/2018 19.446 19.446 19.446 19.446 00
06/06/2018 19.446 19.446 19.446 19.446 309
06/05/2018 19.1283 19.1283 19.1283 19.1283 00
06/04/2018 19.1283 19.1283 19.1283 19.1283 00
06/01/2018 19.1283 19.1283 19.1283 19.1283 100
05/31/2018 18.845 18.845 18.845 18.845 00
05/30/2018 18.845 18.845 18.845 18.845 00
05/29/2018 18.845 18.845 18.845 18.845 187
05/25/2018 19.14 19.14 19.14 19.14 00
05/24/2018 19.14 19.14 19.14 19.14 00
05/23/2018 19.14 19.14 19.14 19.14 00
05/22/2018 19.14 19.14 19.14 19.14 1,219
05/21/2018 19.04 19.04 19.04 19.04 00
05/18/2018 19.04 19.04 19.04 19.04 100
05/17/2018 19.08 19.08 19.08 19.08 1,974
05/16/2018 19.09 19.11 19.09 19.11 6,765
05/15/2018 19.1396 19.1396 19.1396 19.1396 00
05/14/2018 19.1396 19.1396 19.1396 19.1396 00
05/11/2018 19.1396 19.1396 19.1396 19.1396 112
05/10/2018 18.821 18.821 18.821 18.821 00
05/09/2018 18.821 18.821 18.821 18.821 00
05/08/2018 18.83 18.83 18.821 18.821 692
05/07/2018 18.6278 18.6278 18.6278 18.6278 00
05/04/2018 18.6278 18.6278 18.6278 18.6278 00
05/03/2018 18.5 18.67 18.5 18.6278 2,741
05/02/2018 18.75 18.75 18.75 18.75 00
05/01/2018 18.75 18.75 18.65 18.75 27,975
04/30/2018 19.05 19.05 18.41 19.05 1,007
04/27/2018 18.79 18.79 18.79 18.79 00
04/26/2018 18.93 18.93 18.79 18.79 4,102
04/25/2018 18.86 18.86 18.86 18.86 00
04/24/2018 18.86 18.86 18.86 18.86 00
04/23/2018 18.86 18.86 18.86 18.86 385
04/20/2018 18.9599 18.9599 18.9599 18.9599 00
04/19/2018 18.9599 18.9599 18.9599 18.9599 103
04/18/2018 19.165 19.165 19.165 19.165 00
04/17/2018 19.1501 19.165 19.1501 19.165 229
04/16/2018 18.9501 18.969 18.9501 18.969 628
04/13/2018 18.7401 18.7401 18.7401 18.7401 189
04/12/2018 18.855 18.895 18.855 18.895 960
04/11/2018 18.8 18.8 18.8 18.8 100
04/10/2018 18.8598 18.86 18.8598 18.86 468
04/09/2018 18.5702 18.5702 18.5702 18.5702 00
04/06/2018 18.5702 18.5702 18.5702 18.5702 118
04/05/2018 18.3902 18.3902 18.3902 18.3902 00
04/04/2018 18.3902 18.3902 18.3902 18.3902 00
04/03/2018 18.3902 18.3902 18.3902 18.3902 195
04/02/2018 18.99 18.99 18.02 18.2686 3,424
03/29/2018 18.7 18.7 18.7 18.7 165
03/28/2018 18.7 18.7 18.7 18.7 00
03/27/2018 18.7 18.7 18.7 18.7 262
03/26/2018 18.7148 18.7148 18.7148 18.7148 162
03/23/2018 18.67 18.67 18.51 18.51 430
03/22/2018 19.12 19.12 19.12 19.12 215
03/21/2018 19.33 19.33 19.33 19.33 00
03/20/2018 19.54 19.54 19.33 19.33 999
03/19/2018 19.375 19.375 19.375 19.375 288
03/16/2018 19.52 19.52 19.52 19.52 102
03/15/2018 19.47 19.47 19.47 19.47 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio