Quantcast

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

(ETF)
CHGX 
$20.035
*  
0.0851
0.43%
Get CHGX Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading CHGX now


Community Rating:
View:    CHGX Pre-Market
 
 
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 16-MAY-2018 TO 16-AUG-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 20.035 20.03 20.035 1,721
08/16/2018 20.03 20.035 20.03 20.035 1,721
08/15/2018 19.9499 19.9499 19.9499 19.9499 00
08/14/2018 19.9 19.9499 19.9 19.9499 338
08/13/2018 19.7103 19.7103 19.7103 19.7103 00
08/10/2018 19.7103 19.7103 19.7103 19.7103 00
08/09/2018 19.7103 19.7103 19.7103 19.7103 00
08/08/2018 19.7103 19.7103 19.7103 19.7103 00
08/07/2018 19.7103 19.7103 19.7103 19.7103 00
08/06/2018 19.7103 19.7103 19.7103 19.7103 00
08/03/2018 19.7103 19.7103 19.7103 19.7103 00
08/02/2018 19.7 19.72 19.599 19.7103 3,414
08/01/2018 19.69 19.69 19.69 19.69 10,501
07/31/2018 19.789 19.789 19.789 19.789 00
07/30/2018 19.789 19.789 19.789 19.789 00
07/27/2018 19.789 19.789 19.789 19.789 919
07/26/2018 19.95 19.95 19.95 19.95 309
07/25/2018 19.641 19.641 19.641 19.641 00
07/24/2018 19.641 19.641 19.641 19.641 00
07/23/2018 19.641 19.641 19.641 19.641 00
07/20/2018 19.65 19.6517 19.641 19.641 1,729
07/19/2018 19.7899 19.7899 19.7899 19.7899 00
07/18/2018 19.7899 19.7899 19.7899 19.7899 00
07/17/2018 19.7899 19.7899 19.7899 19.7899 101
07/16/2018 19.86 19.86 19.86 19.86 198
07/13/2018 19.61 19.61 19.61 19.61 00
07/12/2018 19.61 19.61 19.61 19.61 00
07/11/2018 19.61 19.61 19.61 19.61 00
07/10/2018 19.61 19.61 19.61 19.61 1,046
07/09/2018 19.61 19.61 19.61 19.61 00
07/06/2018 19.61 19.61 19.61 19.61 636
07/05/2018 19.19 19.25 19.19 19.23 303
07/03/2018 19.26 19.26 19.24 19.24 1,044
07/02/2018 19.0518 19.0518 19.0518 19.0518 00
06/29/2018 19.0518 19.0518 19.0518 19.0518 00
06/28/2018 18.935 19.0518 18.935 19.0518 202
06/27/2018 19.58 19.58 19.58 19.58 00
06/26/2018 19.58 19.58 19.58 19.58 00
06/25/2018 19.58 19.58 19.58 19.58 00
06/22/2018 19.58 19.58 19.58 19.58 00
06/21/2018 19.58 19.58 19.58 19.58 00
06/20/2018 19.58 19.58 19.58 19.58 00
06/19/2018 19.58 19.58 19.58 19.58 00
06/18/2018 19.58 19.58 19.58 19.58 208
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CHGX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio