CHGX - Change Finance U.S. Large Cap Fossil Fuel Free ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201922.8022.8122.8022.8022.801,088
Dec 05, 201922.5522.6122.5522.6122.614,700
Dec 04, 201922.5922.6322.5922.6022.601,700
Dec 03, 201922.3822.4322.3822.4322.431,100
Dec 02, 201922.7922.7922.6122.6322.632,700
Nov 29, 201922.8822.8822.8722.8722.87200
Nov 27, 201922.8522.9322.8522.9022.902,200
Nov 26, 201922.7522.8022.7522.8022.80600
Nov 25, 201922.7022.7522.7022.7522.75400
Nov 22, 201922.8325.1022.4622.5222.522,400
Nov 21, 201922.4922.5122.4822.4922.493,400
Nov 20, 201922.4622.5922.4622.5322.533,000
Nov 19, 201922.6222.6222.5922.5922.591,100
Nov 18, 201922.5622.5622.5022.5122.513,100
Nov 15, 201922.5522.5522.3822.4622.462,100
Nov 14, 201922.2222.2922.2222.2822.281,300
Nov 13, 201922.1622.2522.1622.2422.245,100
Nov 12, 201922.2222.2422.2022.2022.203,600
Nov 11, 201922.1722.2822.1722.2022.206,700
Nov 08, 201922.1222.1922.1222.1922.191,900
Nov 07, 201922.2722.2722.2122.2122.213,100
Nov 06, 201922.0522.0922.0522.0922.091,400
Nov 05, 201922.1322.1321.9721.9821.984,800
Nov 04, 201921.9722.0921.9722.0022.0013,900
Nov 01, 201921.8821.9721.8821.9521.952,800
Oct 31, 201922.2522.2521.7521.8321.832,100
Oct 30, 201921.9621.9721.9621.9721.97300
Oct 29, 201921.8421.9721.8421.9121.913,300
Oct 28, 201921.9021.9321.8721.8721.871,600
Oct 25, 201921.7921.7921.7921.7921.79-
Oct 24, 201921.6821.7621.6721.7621.767,300
Oct 23, 201921.6021.7021.6021.6821.682,800
Oct 22, 201921.7921.8121.7121.7121.713,800
Oct 21, 201921.7821.7821.7721.7721.77500
Oct 18, 201921.7521.7521.6621.6721.671,000
Oct 17, 201921.7521.7921.7521.7921.79500
Oct 16, 201921.8821.8821.7421.7421.741,000
Oct 15, 201921.8721.9521.8721.8821.883,600
Oct 14, 201921.7221.7221.7221.7221.72-
Oct 11, 201921.8121.8321.8121.8221.821,100
Oct 10, 201921.2721.3921.2721.3421.34700
Oct 09, 201921.7021.7021.1921.2521.251,900
Oct 08, 201921.0521.2321.0521.0821.083,100
Oct 07, 201921.5721.5721.4221.4221.426,800
Oct 04, 201921.3621.4921.3221.4921.491,800
Oct 03, 201921.0021.2820.8121.2821.286,800
Oct 02, 201921.0521.1620.9121.1321.139,600
Oct 01, 201921.7121.7221.5221.5221.527,900
Sep 30, 201921.7021.7621.6921.7121.712,200
Sep 27, 201921.7321.7921.5221.5621.567,000
Sep 26, 201922.2522.2521.6421.7821.784,000
Sep 25, 201921.7621.7621.7321.7321.731,700
Sep 24, 201922.3022.3021.6021.6021.603,100
Sep 23, 201922.1022.1021.7921.8421.841,800
Sep 20, 201921.9721.9921.8121.8121.81800
Sep 19, 201922.0222.0221.9021.9021.902,700
Sep 18, 201921.8921.9221.8721.9121.916,300
Sep 17, 201922.4022.4021.9321.9521.95800
Sep 16, 201921.9121.9521.8621.9221.9211,100
Sep 13, 201922.1822.1821.9221.9221.921,800
Sep 12, 201921.9522.0621.9521.9921.999,300
Sep 11, 201921.7721.8721.7721.8721.871,100
Sep 10, 201921.6121.7221.6021.6521.6526,200
Sep 09, 201921.7521.7521.7521.7521.75400
Sep 06, 201921.6821.8321.6821.7721.771,700
Sep 05, 201921.7121.7721.7121.7721.77700
Sep 04, 201921.7921.7921.3221.4021.401,900
Sep 03, 201921.5021.5021.0921.1821.181,200
Aug 30, 201921.4221.4221.3121.3521.356,900
Aug 29, 201921.3321.3321.2921.2921.29700
Aug 28, 201921.0221.0221.0221.0221.02300
Aug 27, 201921.0921.0920.9320.9320.93400
Aug 26, 201921.0121.0520.9420.9920.997,400
Aug 23, 201921.3021.3020.7220.7320.735,300
Aug 22, 201921.4121.4121.3421.3421.34700
Aug 21, 201921.3821.3821.3221.3521.358,900
Aug 20, 201921.2521.3121.2521.2621.2611,600
Aug 19, 201921.4922.1321.3121.3621.368,700
Aug 16, 201921.0621.0821.0621.0821.08600
Aug 15, 201920.8521.6120.7220.7520.7514,400
Aug 14, 201921.0621.0620.7620.7620.762,300
Aug 13, 201921.3721.4321.3721.4321.43700
Aug 12, 201921.7821.7821.0521.0521.051,700
Aug 09, 201921.8921.8921.2621.4621.466,900
Aug 08, 201921.4921.5221.4221.4821.481,900
Aug 07, 201921.0321.1320.9821.1321.135,400
Aug 06, 201921.1121.1121.0121.0421.041,200
Aug 05, 201921.0521.0520.8120.8120.8114,300
Aug 02, 201921.5423.6921.3821.4321.438,700
Aug 01, 201922.1222.1221.7021.7021.70100
Jul 31, 201922.1322.1321.8821.9121.911,400
Jul 30, 201922.1222.1722.1222.1422.146,300
Jul 29, 201922.1622.2022.1422.2022.20700
Jul 26, 201922.1922.3322.1922.2922.291,300
Jul 25, 201922.1522.1522.0822.0822.08600
Jul 24, 201922.1922.2422.1922.2222.223,100
Jul 23, 201922.6922.6922.0622.1222.12900
Jul 22, 201921.9722.0721.9722.0022.00900
Jul 19, 201922.0722.0921.9521.9921.996,400
Jul 18, 201922.0022.2322.0022.0522.056,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...