UK markets close in 6 hours 42 minutes

Change Finance US LgCp FossilFuel Fr ETF (CHGX)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
35.44-0.02 (-0.06%)
At close: 03:59PM EDT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202435.4535.5335.4435.4435.441,000
10 May 202435.4435.4635.4335.4635.462,300
09 May 202435.1835.3435.1835.3435.3413,900
08 May 202435.1335.1835.1235.1635.163,300
07 May 202435.2235.2835.1735.2135.214,300
06 May 202434.9035.0534.9035.0535.054,700
03 May 202434.6034.7834.6034.7534.753,500
02 May 202434.1234.4334.1234.4234.424,900
01 May 202434.1534.5634.0634.1234.124,100
30 Apr 202434.7834.7834.3134.3134.316,700
29 Apr 202434.9034.9034.7334.8634.863,900
26 Apr 202434.8534.8734.7834.7934.7920,600
25 Apr 202434.3734.6034.2634.5734.5718,900
24 Apr 202434.7734.7934.5934.7034.709,200
23 Apr 202434.6734.6734.5934.5934.597,900
22 Apr 202434.0834.4934.0834.2734.2711,400
19 Apr 202434.2134.2733.9634.0534.053,500
18 Apr 202434.3934.4534.1734.2434.2416,400
17 Apr 202434.4934.6034.3634.3834.384,700
16 Apr 202434.6134.7134.5234.6334.635,000
15 Apr 202435.4435.4434.6034.6434.646,900
12 Apr 202435.1235.1234.9235.0035.006,900
11 Apr 202435.3735.6735.3735.6335.634,000
10 Apr 202435.6335.6435.4435.5135.518,900
09 Apr 202436.1136.1135.7436.0236.0214,400
08 Apr 202435.9136.0135.9135.9535.952,300
05 Apr 202435.5435.9835.5435.9735.9714,100
04 Apr 202436.4136.4135.6035.6235.629,700
03 Apr 202436.2336.2936.1236.1836.1811,500
02 Apr 202436.1536.1936.0336.1936.191,300
01 Apr 202436.5836.6236.4636.5236.528,400
28 Mar 202436.7036.7436.6336.6836.687,200
27 Mar 202436.3336.5536.3336.5536.554,200
26 Mar 202436.3136.3436.2236.2236.222,000
25 Mar 202436.2336.2636.1636.1636.164,000
22 Mar 202436.4936.5036.3236.3236.323,100
21 Mar 202436.5336.6936.5036.5736.575,400
20 Mar 202435.9536.2635.9036.2636.267,900
19 Mar 202435.5535.9535.5535.9535.9528,800
18 Mar 202435.9435.9435.7835.7835.782,000
15 Mar 202435.6435.7235.5835.6335.6311,600
14 Mar 202436.1436.1435.8235.8435.8410,000
13 Mar 202436.2236.2536.1136.1136.1111,300
12 Mar 202436.0136.2436.0036.2236.226,900
11 Mar 202435.8035.9035.6735.8635.8616,000
08 Mar 202436.1036.1035.9335.9335.932,300
07 Mar 202435.9336.2535.9336.2036.207,000
06 Mar 202435.7235.9735.7235.8135.819,900
05 Mar 202435.7635.7635.4035.5635.5613,200
04 Mar 202435.8936.1235.8936.0136.017,700
01 Mar 202435.7036.0035.7035.9735.9721,000
29 Feb 202435.6035.6735.4935.6735.6712,500
28 Feb 202435.2835.4435.2835.3935.3921,500
27 Feb 202435.3835.4535.3535.4535.457,000
26 Feb 202435.4035.5035.3535.3535.3512,800
23 Feb 202435.3535.4535.3535.3635.368,800
22 Feb 202434.9935.2234.9735.2235.224,200
21 Feb 202434.3934.5134.3234.5134.517,200
20 Feb 202434.5534.7434.5534.6434.6411,200
16 Feb 202434.9935.1234.8434.8434.8413,400
15 Feb 202435.0035.1535.0035.0935.0916,500
14 Feb 202434.8534.8834.7534.8834.888,700
13 Feb 202434.5134.6334.3634.5334.536,300
12 Feb 202435.0835.2535.0635.0935.096,100
09 Feb 202434.8935.1434.8935.0835.086,700
08 Feb 202434.9034.9034.7734.8434.8416,900
07 Feb 202434.7134.9134.6534.8334.8317,500
06 Feb 202434.5934.6334.4534.5534.5543,600
05 Feb 202434.7334.7334.4134.5934.5921,900
02 Feb 202434.4834.8034.4334.7034.70133,100
01 Feb 202434.2134.4934.0734.4834.48334,800
31 Jan 202434.4534.5034.1034.1234.1235,700
30 Jan 202434.3234.5834.3234.5534.5523,400
29 Jan 202434.2434.5434.2234.5434.549,100
26 Jan 202434.2434.2834.1934.2234.2216,500
25 Jan 202434.4034.4034.1734.3034.309,600
24 Jan 202434.4134.4134.1134.1134.1114,200
23 Jan 202434.1634.1734.0734.1734.174,400
22 Jan 202434.0034.1834.0034.1634.165,000
19 Jan 202433.6033.9633.6033.9433.943,900
18 Jan 202433.3333.5133.2333.5133.513,400
17 Jan 202433.1533.1733.1033.1633.164,900
16 Jan 202433.2833.4533.2433.3433.3420,800
12 Jan 202433.4833.4833.2833.3933.3915,800
11 Jan 202433.2433.3633.0533.3633.363,600
10 Jan 202433.0733.2833.0733.2133.219,300
09 Jan 202432.8633.1632.8633.0833.0819,800
08 Jan 202432.6133.1332.6133.1233.129,100
05 Jan 202432.5032.7532.5032.5832.5817,000
04 Jan 202432.5432.7432.5432.5632.5612,800
03 Jan 202432.7032.7232.5532.5832.5813,200
02 Jan 202433.0933.0932.8132.9532.9555,100
29 Dec 202333.3233.3733.1333.2233.2213,100
28 Dec 202333.2633.3833.2633.3233.324,700
27 Dec 202333.2133.3033.1833.2633.2617,000
26 Dec 202333.1233.2833.0933.2233.2215,500
22 Dec 202333.1333.1633.0033.0933.095,400
21 Dec 202333.0233.0332.8333.0333.0320,700
20 Dec 202333.0833.2332.6532.6532.6519,800
19 Dec 202333.0033.2033.0033.1733.175,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...