Change Finance Diversified Imp US Large Cap Fossil Fuel Free (CHGX) Historical Stock Data
34.12 ↓0.19 (-0.55%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CHGX is down -0.17% a day on average. There have been 10 days where Change Finance Diversified Imp US Large Cap Fossil Fuel Free closed green and 20 days where CHGX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 34.15 | 34.12 | ↓$0.03 (-0.09%) | 34.06 | 34.53 | 4.08K |
| 2024-04-30 | 34.78 | 34.31 | ↓$0.47 (-1.35%) | 34.31 | 34.78 | 6.70K |
| 2024-04-29 | 34.90 | 34.86 | ↓$0.04 (-0.11%) | 34.73 | 34.90 | 3.92K |
| 2024-04-26 | 34.85 | 34.79 | ↓$0.06 (-0.18%) | 34.78 | 34.87 | 20.57K |
| 2024-04-25 | 34.37 | 34.57 | ↑$0.20 (0.58%) | 34.25 | 34.60 | 18.88K |
| 2024-04-24 | 34.77 | 34.70 | ↓$0.07 (-0.20%) | 34.59 | 34.79 | 9.07K |
| 2024-04-23 | 34.67 | 34.59 | ↓$0.08 (-0.23%) | 34.59 | 34.67 | 7.92K |
| 2024-04-22 | 34.08 | 34.27 | ↑$0.19 (0.56%) | 34.08 | 34.49 | 11.36K |
| 2024-04-19 | 34.21 | 34.05 | ↓$0.16 (-0.47%) | 34.05 | 34.27 | 3.46K |
| 2024-04-18 | 34.39 | 34.24 | ↓$0.15 (-0.44%) | 34.17 | 34.45 | 16.39K |
| 2024-04-17 | 34.49 | 34.38 | ↓$0.11 (-0.32%) | 34.36 | 34.60 | 4.74K |
| 2024-04-16 | 34.61 | 34.63 | ↑$0.02 (0.05%) | 34.52 | 34.71 | 4.98K |
| 2024-04-15 | 35.44 | 34.64 | ↓$0.80 (-2.27%) | 34.60 | 35.44 | 6.90K |
| 2024-04-12 | 35.12 | 35.00 | ↓$0.12 (-0.34%) | 34.92 | 35.12 | 6.93K |
| 2024-04-11 | 35.37 | 35.63 | ↑$0.26 (0.72%) | 35.37 | 35.67 | 3.96K |
| 2024-04-10 | 35.63 | 35.51 | ↓$0.12 (-0.32%) | 35.44 | 35.63 | 8.86K |
| 2024-04-09 | 36.11 | 36.02 | ↓$0.09 (-0.24%) | 35.74 | 36.11 | 14.37K |
| 2024-04-08 | 35.91 | 35.95 | ↑$0.04 (0.12%) | 35.91 | 36.01 | 2.29K |
| 2024-04-05 | 35.54 | 35.97 | ↑$0.43 (1.20%) | 35.54 | 35.98 | 14.09K |
| 2024-04-04 | 36.41 | 35.62 | ↓$0.79 (-2.17%) | 35.62 | 36.41 | 9.67K |
| 2024-04-03 | 36.23 | 36.18 | ↓$0.05 (-0.14%) | 36.15 | 36.29 | 11.47K |
| 2024-04-02 | 36.15 | 36.19 | ↑$0.04 (0.11%) | 36.03 | 36.19 | 1.32K |
| 2024-04-01 | 36.58 | 36.52 | ↓$0.06 (-0.16%) | 36.46 | 36.62 | 8.36K |
| 2024-03-28 | 36.70 | 36.68 | ↓$0.02 (-0.05%) | 36.63 | 36.74 | 7.16K |
| 2024-03-27 | 36.33 | 36.55 | ↑$0.22 (0.60%) | 36.33 | 36.55 | 4.17K |
| 2024-03-26 | 36.31 | 36.22 | ↓$0.09 (-0.24%) | 36.22 | 36.34 | 1.96K |
| 2024-03-25 | 36.23 | 36.16 | ↓$0.07 (-0.19%) | 36.16 | 36.26 | 3.97K |
| 2024-03-22 | 36.49 | 36.32 | ↓$0.17 (-0.47%) | 36.32 | 36.50 | 2.99K |
| 2024-03-21 | 36.53 | 36.57 | ↑$0.04 (0.11%) | 36.50 | 36.68 | 5.38K |
| 2024-03-20 | 35.95 | 36.26 | ↑$0.31 (0.86%) | 35.90 | 36.26 | 7.88K |
Create an account or log in to view more rows.
$CHGX the future is so bright .. I gotta wear shades..
$CHGX let’s go baby!
$CHGX this market love evrry dips let’s see
$CHGX whats the target for Friday close?
$CHGX choo choo
$CHGX Buying again tomorrow.
$CHGX my hands are made out of diamonds
$CHGX diamond balls
$CHGX When in doubt
zoom out. ??
$CHGX getting this mare ready to run today