Hennessy Sustainable ETF (STNC)
NASDAQ: STNC · Real-Time Price · USD
31.39
+0.24 (0.78%)
At close: Jul 14, 2025, 4:00 PM
31.39
0.00 (0.00%)
After-hours: Jul 14, 2025, 4:15 PM EDT
STNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 31.26 | 31.39 | 31.26 | 31.39 | 31.39 | 0.78% | 107 |
| Jul 11, 2025 | 31.12 | 31.23 | 31.11 | 31.15 | 31.15 | -1.02% | 8,147 |
| Jul 10, 2025 | 31.41 | 31.50 | 31.40 | 31.47 | 31.47 | 1.13% | 2,629 |
| Jul 9, 2025 | 31.02 | 31.12 | 31.02 | 31.12 | 31.12 | - | 142 |
| Jul 8, 2025 | 31.15 | 31.15 | 31.05 | 31.12 | 31.12 | -0.51% | 1,626 |
| Jul 7, 2025 | 31.14 | 31.28 | 31.09 | 31.28 | 31.28 | -0.32% | 2,184 |
| Jul 3, 2025 | 31.34 | 31.38 | 31.34 | 31.38 | 31.38 | 0.67% | 105 |
| Jul 2, 2025 | 31.02 | 31.17 | 31.02 | 31.17 | 31.17 | -0.05% | 2,386 |
| Jul 1, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 1.03% | 112 |
| Jun 30, 2025 | 30.75 | 30.87 | 30.71 | 30.87 | 30.87 | 0.64% | 1,378 |
| Jun 27, 2025 | 30.64 | 30.69 | 30.55 | 30.67 | 30.67 | 0.30% | 3,393 |
| Jun 26, 2025 | 30.34 | 30.58 | 30.34 | 30.58 | 30.58 | 0.79% | 1,773 |
| Jun 25, 2025 | 30.35 | 30.39 | 30.34 | 30.34 | 30.34 | -1.11% | 1,211 |
| Jun 24, 2025 | 30.56 | 30.68 | 30.56 | 30.68 | 30.68 | 1.32% | 177 |
| Jun 23, 2025 | 29.98 | 30.28 | 29.98 | 30.28 | 30.28 | 0.66% | 3,525 |
| Jun 20, 2025 | 30.01 | 30.08 | 29.95 | 30.08 | 30.08 | 0.32% | 1,311 |
| Jun 18, 2025 | 29.93 | 30.17 | 29.93 | 29.98 | 29.98 | 0.07% | 1,950 |
| Jun 17, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.98% | 193 |
| Jun 16, 2025 | 30.35 | 30.35 | 30.25 | 30.26 | 30.26 | 0.71% | 1,139 |
| Jun 13, 2025 | 30.22 | 30.27 | 30.00 | 30.05 | 30.05 | -1.50% | 465 |
| Jun 12, 2025 | 30.43 | 30.51 | 30.37 | 30.51 | 30.51 | 0.25% | 278 |
| Jun 11, 2025 | 30.41 | 30.43 | 30.41 | 30.43 | 30.43 | -0.42% | 569 |
| Jun 10, 2025 | 30.45 | 30.56 | 30.45 | 30.56 | 30.56 | 0.36% | 773 |
| Jun 9, 2025 | 30.34 | 30.48 | 30.34 | 30.45 | 30.45 | -0.26% | 928 |
| Jun 6, 2025 | 30.49 | 30.52 | 30.46 | 30.52 | 30.52 | 0.95% | 1,736 |
| Jun 5, 2025 | 30.26 | 30.42 | 30.15 | 30.24 | 30.24 | -0.48% | 1,775 |
| Jun 4, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.18% | 103 |
| Jun 3, 2025 | 30.17 | 30.44 | 30.17 | 30.44 | 30.44 | 0.72% | 1,090 |
| Jun 2, 2025 | 29.93 | 30.23 | 29.88 | 30.22 | 30.22 | -0.28% | 18,504 |
| May 30, 2025 | 30.18 | 30.30 | 29.97 | 30.30 | 30.30 | 0.63% | 896 |
| May 29, 2025 | 30.09 | 30.11 | 29.95 | 30.11 | 30.11 | 0.22% | 8,579 |
| May 28, 2025 | 30.30 | 30.30 | 30.05 | 30.05 | 30.05 | -0.73% | 266 |
| May 27, 2025 | 30.01 | 30.31 | 30.01 | 30.27 | 30.27 | 1.66% | 1,316 |
| May 23, 2025 | 29.61 | 29.78 | 29.61 | 29.78 | 29.78 | -0.66% | 952 |
| May 22, 2025 | 29.88 | 30.08 | 29.85 | 29.98 | 29.98 | -0.19% | 2,635 |
| May 21, 2025 | 30.44 | 30.44 | 30.03 | 30.03 | 30.03 | -1.84% | 1,472 |
| May 20, 2025 | 30.54 | 30.71 | 30.54 | 30.60 | 30.60 | -0.01% | 684 |
| May 19, 2025 | 30.27 | 30.60 | 30.27 | 30.60 | 30.60 | -0.26% | 3,323 |
| May 16, 2025 | 30.39 | 30.68 | 30.39 | 30.68 | 30.68 | 1.06% | 18,123 |
| May 15, 2025 | 30.22 | 30.36 | 30.22 | 30.36 | 30.36 | 1.18% | 774 |
| May 14, 2025 | 29.98 | 30.00 | 29.98 | 30.00 | 30.00 | -0.29% | 403 |
| May 13, 2025 | 29.91 | 30.19 | 29.91 | 30.09 | 30.09 | -0.10% | 4,246 |
| May 12, 2025 | 30.03 | 30.12 | 30.03 | 30.12 | 30.12 | 2.66% | 737 |
| May 9, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.45% | 8 |
| May 8, 2025 | 29.61 | 29.61 | 29.47 | 29.47 | 29.47 | 0.56% | 1,312 |
| May 7, 2025 | 29.19 | 29.31 | 29.19 | 29.31 | 29.31 | 0.66% | 4,310 |
| May 6, 2025 | 29.15 | 29.15 | 29.10 | 29.12 | 29.12 | -0.86% | 3,580 |
| May 5, 2025 | 29.38 | 29.38 | 29.31 | 29.37 | 29.37 | -0.40% | 354 |
| May 2, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 1.45% | 9 |
| May 1, 2025 | 29.19 | 29.19 | 29.07 | 29.07 | 29.07 | -0.23% | 200 |