Hennessy Sustainable ETF (STNC)
NASDAQ: STNC · Real-Time Price · USD
32.00
-0.60 (-1.83%)
At close: Oct 10, 2025, 4:00 PM EDT
32.00
0.00 (0.00%)
After-hours: Oct 10, 2025, 4:15 PM EDT
STNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.55% | 814 |
| Oct 8, 2025 | 32.68 | 32.78 | 32.66 | 32.78 | 32.78 | 0.65% | 1,786 |
| Oct 7, 2025 | 32.49 | 32.57 | 32.45 | 32.57 | 32.57 | -0.17% | 1,406 |
| Oct 6, 2025 | 32.75 | 32.75 | 32.63 | 32.63 | 32.63 | 0.02% | 357 |
| Oct 3, 2025 | 32.65 | 32.70 | 32.62 | 32.62 | 32.62 | 0.20% | 1,693 |
| Oct 2, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.17% | 44 |
| Oct 1, 2025 | 32.40 | 32.50 | 32.40 | 32.50 | 32.50 | -0.52% | 1,147 |
| Sep 30, 2025 | 32.56 | 32.67 | 32.56 | 32.67 | 32.67 | 0.08% | 175 |
| Sep 29, 2025 | 32.52 | 32.64 | 32.52 | 32.64 | 32.64 | 0.16% | 881 |
| Sep 26, 2025 | 32.53 | 32.59 | 32.53 | 32.59 | 32.59 | 0.88% | 980 |
| Sep 25, 2025 | 32.25 | 32.31 | 32.24 | 32.31 | 32.31 | -0.45% | 1,619 |
| Sep 24, 2025 | 32.42 | 32.45 | 32.42 | 32.45 | 32.45 | -0.61% | 551 |
| Sep 23, 2025 | 32.53 | 32.65 | 32.53 | 32.65 | 32.65 | 0.38% | 2,149 |
| Sep 22, 2025 | 32.50 | 32.53 | 32.50 | 32.53 | 32.53 | -0.18% | 237 |
| Sep 19, 2025 | 32.47 | 32.59 | 32.47 | 32.59 | 32.59 | 0.30% | 962 |
| Sep 18, 2025 | 32.27 | 32.53 | 32.27 | 32.49 | 32.49 | -0.03% | 5,636 |
| Sep 17, 2025 | 32.54 | 32.54 | 32.44 | 32.50 | 32.50 | 0.49% | 904 |
| Sep 16, 2025 | 32.34 | 32.35 | 32.34 | 32.34 | 32.34 | -0.51% | 1,597 |
| Sep 15, 2025 | 32.57 | 32.58 | 32.46 | 32.51 | 32.51 | -0.68% | 2,827 |
| Sep 12, 2025 | 32.78 | 32.78 | 32.67 | 32.73 | 32.73 | -0.75% | 5,820 |
| Sep 11, 2025 | 32.81 | 32.98 | 32.81 | 32.98 | 32.98 | 0.96% | 1,878 |
| Sep 10, 2025 | 32.64 | 32.67 | 32.56 | 32.67 | 32.67 | -0.46% | 8,003 |
| Sep 9, 2025 | 32.81 | 32.82 | 32.79 | 32.82 | 32.82 | -0.29% | 813 |
| Sep 8, 2025 | 32.81 | 32.91 | 32.81 | 32.91 | 32.91 | - | 833 |
| Sep 5, 2025 | 32.86 | 32.91 | 32.86 | 32.91 | 32.91 | -0.30% | 318 |
| Sep 4, 2025 | 33.02 | 33.02 | 32.96 | 33.01 | 33.01 | 0.35% | 4,615 |
| Sep 3, 2025 | 32.75 | 32.90 | 32.75 | 32.90 | 32.90 | 0.19% | 483 |
| Sep 2, 2025 | 32.71 | 32.84 | 32.67 | 32.84 | 32.84 | -0.26% | 1,529 |
| Aug 29, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 0.34% | 18 |
| Aug 28, 2025 | 32.72 | 32.81 | 32.72 | 32.81 | 32.81 | 0.17% | 14,361 |
| Aug 27, 2025 | 32.69 | 32.75 | 32.69 | 32.75 | 32.75 | 0.17% | 1,751 |
| Aug 26, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.28% | 74 |
| Aug 25, 2025 | 32.66 | 32.66 | 32.61 | 32.61 | 32.61 | -0.58% | 1,755 |
| Aug 22, 2025 | 32.33 | 32.80 | 32.33 | 32.80 | 32.80 | 1.00% | 343 |
| Aug 21, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | -0.70% | 38 |
| Aug 20, 2025 | 32.60 | 32.70 | 32.60 | 32.70 | 32.70 | 0.48% | 1,345 |
| Aug 19, 2025 | 32.67 | 32.67 | 32.55 | 32.55 | 32.55 | 0.43% | 460 |
| Aug 18, 2025 | 32.38 | 32.41 | 32.38 | 32.41 | 32.41 | 0.28% | 103 |
| Aug 15, 2025 | 32.34 | 32.34 | 32.32 | 32.32 | 32.32 | -0.11% | 223 |
| Aug 14, 2025 | 32.23 | 32.35 | 32.23 | 32.35 | 32.35 | -0.40% | 2,161 |
| Aug 13, 2025 | 32.30 | 32.48 | 32.30 | 32.48 | 32.48 | 0.68% | 475 |
| Aug 12, 2025 | 32.16 | 32.26 | 32.16 | 32.26 | 32.26 | 0.84% | 253 |
| Aug 11, 2025 | 31.95 | 31.99 | 31.95 | 31.99 | 31.99 | -0.27% | 401 |
| Aug 8, 2025 | 32.05 | 32.08 | 32.05 | 32.08 | 32.08 | 0.70% | 707 |
| Aug 7, 2025 | 31.76 | 31.86 | 31.73 | 31.86 | 31.86 | 0.04% | 3,921 |
| Aug 6, 2025 | 31.82 | 31.86 | 31.82 | 31.85 | 31.85 | 0.62% | 1,724 |
| Aug 5, 2025 | 31.62 | 31.69 | 31.60 | 31.65 | 31.65 | -0.31% | 5,018 |
| Aug 4, 2025 | 31.60 | 31.75 | 31.60 | 31.75 | 31.75 | 2.38% | 434 |
| Aug 1, 2025 | 30.95 | 31.03 | 30.91 | 31.01 | 31.01 | -0.95% | 1,988 |
| Jul 31, 2025 | 31.52 | 31.55 | 31.31 | 31.31 | 31.31 | -1.30% | 561 |