Hennessy Sustainable ETF (STNC)
NASDAQ: STNC · Real-Time Price · USD
32.91
0.00 (0.00%)
At close: Sep 8, 2025, 4:00 PM
32.91
0.00 (0.00%)
After-hours: Sep 8, 2025, 4:15 PM EDT
STNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | - | -0.30% | 495 |
| 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 |
| Jul 30, 2025 | 31.82 | 31.85 | 31.65 | 31.72 | 31.72 | -0.33% | 7,724 |
| Jul 29, 2025 | 31.87 | 31.92 | 31.75 | 31.83 | 31.83 | 0.43% | 1,213 |
| Jul 28, 2025 | 31.76 | 31.76 | 31.67 | 31.69 | 31.69 | -0.60% | 849 |
| Jul 25, 2025 | 31.88 | 31.92 | 31.83 | 31.88 | 31.88 | 0.48% | 4,262 |
| Jul 24, 2025 | 31.60 | 31.73 | 31.60 | 31.73 | 31.73 | 0.16% | 747 |
| Jul 23, 2025 | 31.60 | 31.68 | 31.60 | 31.68 | 31.68 | 0.26% | 2,083 |
| Jul 22, 2025 | 31.40 | 31.60 | 31.39 | 31.60 | 31.60 | 0.99% | 1,724 |
| Jul 21, 2025 | 31.35 | 31.35 | 31.29 | 31.29 | 31.29 | 0.34% | 579 |
| Jul 18, 2025 | 31.14 | 31.18 | 31.14 | 31.18 | 31.18 | 0.03% | 513 |
| Jul 17, 2025 | 31.03 | 31.17 | 31.03 | 31.17 | 31.17 | 0.42% | 972 |
| Jul 16, 2025 | 30.95 | 31.04 | 30.72 | 31.04 | 31.04 | 0.21% | 2,777 |
| Jul 15, 2025 | 31.17 | 31.17 | 30.95 | 30.98 | 30.98 | -1.33% | 3,798 |
| 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 |