Skip to main content

Diversified U.S. Large Cap Fossil Fuel ETF (NY: CHGX )

38.17 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 38.16 38.27 38.14 38.17 2,885 +0.02(+0.05%)
Nov 01, 2024 38.13 38.30 38.13 38.16 2,584 +0.18(+0.46%)
Oct 31, 2024 38.18 38.18 37.98 37.98 4,054 -0.54(-1.40%)
Oct 30, 2024 38.61 38.74 38.52 38.52 3,228 -0.20(-0.51%)
Oct 29, 2024 38.48 38.80 38.48 38.72 6,546 +0.12(+0.31%)
Oct 28, 2024 38.69 38.69 38.59 38.60 6,972 +0.19(+0.49%)
Oct 25, 2024 38.76 38.80 38.41 38.41 1,326 -0.08(-0.20%)
Oct 24, 2024 38.54 38.57 38.41 38.49 19,453 -0.06(-0.16%)
Oct 23, 2024 38.75 38.75 38.44 38.55 9,054 -0.27(-0.70%)
Oct 22, 2024 38.71 38.86 38.68 38.82 4,440 -0.20(-0.51%)
Oct 21, 2024 39.03 39.04 38.96 39.02 5,440 -0.26(-0.67%)
Oct 18, 2024 39.19 39.32 39.19 39.28 7,472 +0.13(+0.33%)
Oct 17, 2024 39.25 39.31 39.15 39.15 2,063 -0.06(-0.14%)
Oct 16, 2024 39.06 39.21 39.06 39.21 3,386 +0.21(+0.54%)
Oct 15, 2024 39.26 39.26 39.00 39.00 5,994 -0.21(-0.54%)
Oct 14, 2024 39.06 39.21 39.06 39.21 1,546 +0.29(+0.75%)
Oct 11, 2024 38.91 38.93 38.84 38.92 10,053 +0.28(+0.74%)
Oct 10, 2024 38.61 38.65 38.51 38.63 4,945 -0.13(-0.33%)
Oct 09, 2024 38.38 38.76 38.38 38.76 1,618 +0.35(+0.90%)
Oct 08, 2024 38.20 38.42 38.20 38.42 860 +0.43(+1.14%)
Oct 07, 2024 38.21 38.21 37.98 37.98 1,149 -0.38(-0.98%)
Oct 04, 2024 38.17 38.36 38.14 38.36 8,771 +0.31(+0.81%)
Oct 03, 2024 37.94 38.14 37.94 38.05 4,854 -0.14(-0.38%)
Oct 02, 2024 38.16 38.25 38.13 38.19 4,237 +0.05(+0.14%)
Oct 01, 2024 38.17 38.26 38.06 38.14 20,340 -0.35(-0.91%)
Sep 30, 2024 38.34 38.49 38.21 38.49 5,170 +0.10(+0.26%)
Sep 27, 2024 38.55 38.55 38.35 38.39 5,482 -0.11(-0.29%)
Sep 26, 2024 38.46 38.50 38.35 38.50 12,800 +0.39(+1.02%)
Sep 25, 2024 38.12 38.14 38.08 38.11 1,376 -0.14(-0.37%)
Sep 24, 2024 38.23 38.29 38.15 38.25 6,455 +0.01(+0.04%)
Sep 23, 2024 38.20 38.27 38.20 38.24 9,997 +0.10(+0.25%)
Sep 20, 2024 37.97 38.14 37.89 38.14 25,874 -0.07(-0.17%)
Sep 19, 2024 38.33 38.36 38.12 38.21 3,892 +0.59(+1.57%)
Sep 18, 2024 37.82 37.87 37.62 37.62 6,757 -0.17(-0.46%)
Sep 17, 2024 38.02 38.03 37.78 37.79 2,468 -0.08(-0.21%)
Sep 16, 2024 37.80 37.87 37.80 37.87 1,128 +0.17(+0.46%)
Sep 13, 2024 37.62 37.73 37.62 37.70 1,707 +0.25(+0.66%)
Sep 12, 2024 37.21 37.45 37.21 37.45 3,010 +0.17(+0.45%)
Sep 11, 2024 36.59 37.28 36.59 37.28 7,662 +0.26(+0.70%)
Sep 10, 2024 36.70 37.02 36.69 37.02 3,374 +0.21(+0.58%)
Sep 09, 2024 36.81 36.81 36.81 36.81 636 +0.37(+1.01%)
Sep 06, 2024 37.05 37.05 36.39 36.44 9,165 -0.45(-1.22%)
Sep 05, 2024 37.05 37.09 36.75 36.89 6,655 -0.31(-0.83%)
Sep 04, 2024 37.17 37.32 37.10 37.20 5,153 +0.04(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.