Diversified U.S. Large Cap Fossil Fuel ETF (NY: CHGX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2018 | 17.88 | 17.88 | 17.88 | 21 | -0.28(-1.54%) | |
| May 22, 2018 | 18.16 | 18.16 | 18.16 | 0 | +0.09(+0.52%) | |
| May 18, 2018 | 18.06 | 18.06 | 18.06 | 27 | -0.04(-0.21%) | |
| May 17, 2018 | 18.10 | 18.10 | 18.10 | 18.10 | 2,080 | -0.03(-0.16%) |
| May 16, 2018 | 18.11 | 18.13 | 18.11 | 18.13 | 7,130 | -0.03(-0.15%) |
| May 11, 2018 | 18.16 | 18.16 | 18.16 | 2 | +0.30(+1.69%) | |
| May 08, 2018 | 17.86 | 17.86 | 17.86 | 5 | +0.18(+1.04%) | |
| May 03, 2018 | 17.67 | 17.67 | 17.67 | 35 | -0.12(-0.65%) | |
| May 01, 2018 | 17.79 | 17.79 | 17.79 | 1 | -0.28(-1.57%) | |
| Apr 30, 2018 | 18.07 | 18.07 | 17.47 | 18.07 | 1,061 | +0.25(+1.38%) |
| Apr 26, 2018 | 17.83 | 17.83 | 17.83 | 3 | -0.07(-0.37%) | |
| Apr 23, 2018 | 17.89 | 17.89 | 17.89 | 10 | -0.09(-0.53%) | |
| Apr 19, 2018 | 17.99 | 17.99 | 17.99 | 0 | -0.19(-1.07%) | |
| Apr 17, 2018 | 18.18 | 18.18 | 18.18 | 34 | +0.19(+1.03%) | |
| Apr 16, 2018 | 17.98 | 18.00 | 17.98 | 18.00 | 661 | +0.22(+1.22%) |
| Apr 13, 2018 | 17.78 | 17.78 | 17.78 | 17.78 | 199 | -0.15(-0.82%) |
| Apr 12, 2018 | 17.89 | 17.93 | 17.89 | 17.93 | 1,011 | +0.09(+0.51%) |
| Apr 11, 2018 | 17.84 | 17.84 | 17.84 | 17.84 | 105 | -0.06(-0.32%) |
| Apr 10, 2018 | 17.89 | 17.89 | 17.89 | 17.89 | 493 | +0.27(+1.56%) |
| Apr 06, 2018 | 17.62 | 17.62 | 17.62 | 91 | +0.17(+0.98%) | |
| Apr 03, 2018 | 17.45 | 17.45 | 17.45 | 0 | +0.12(+0.67%) | |
| Apr 02, 2018 | 18.02 | 18.02 | 17.10 | 17.33 | 3,609 | -0.41(-2.31%) |
| Mar 29, 2018 | 17.74 | 17.74 | 17.74 | 0 | +0.00(+0.00%) | |
| Mar 27, 2018 | 17.74 | 17.74 | 17.74 | 10 | -0.01(-0.08%) | |
| Mar 26, 2018 | 17.75 | 17.75 | 17.75 | 17.75 | 170 | +0.19(+1.11%) |
| Mar 23, 2018 | 17.71 | 17.71 | 17.56 | 17.56 | 453 | -0.58(-3.19%) |
| Mar 22, 2018 | 18.14 | 18.14 | 18.14 | 18.14 | 226 | -0.20(-1.09%) |
| Mar 20, 2018 | 18.34 | 18.34 | 18.34 | 37 | -0.04(-0.23%) | |
| Mar 19, 2018 | 18.38 | 18.38 | 18.38 | 18.38 | 303 | -0.14(-0.74%) |
| Mar 16, 2018 | 18.52 | 18.52 | 18.52 | 18.52 | 107 | +0.05(+0.26%) |
| Mar 14, 2018 | 18.47 | 18.47 | 18.47 | 0 | -0.11(-0.61%) | |
| Mar 12, 2018 | 18.59 | 18.59 | 18.59 | 140 | +0.08(+0.44%) | |
| Mar 09, 2018 | 18.50 | 18.50 | 18.50 | 18.50 | 354 | +0.24(+1.30%) |
| Mar 08, 2018 | 18.36 | 18.36 | 18.27 | 18.27 | 644 | +0.05(+0.29%) |
| Mar 06, 2018 | 18.17 | 18.22 | 18.17 | 18.22 | 1,990 | +0.11(+0.63%) |
| Mar 05, 2018 | 18.10 | 18.10 | 18.10 | 18.10 | 219 | +0.22(+1.25%) |
| Mar 02, 2018 | 17.88 | 17.88 | 17.88 | 17.88 | 176 | -0.02(-0.13%) |
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.
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.