Hennessy Stance ESG ETF (STNC)
NASDAQ: STNC · Real-Time Price · USD
30.07
+0.26 (0.87%)
Apr 2, 2025, 4:00 PM EDT - Market closed
STNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 29.79 | 30.07 | 29.79 | 30.07 | 30.07 | 0.87% | 170 |
| Apr 1, 2025 | 29.43 | 29.81 | 29.43 | 29.81 | 29.81 | -0.04% | 770 |
| Mar 31, 2025 | 29.29 | 29.82 | 29.29 | 29.82 | 29.82 | 1.01% | 3,840 |
| Mar 28, 2025 | 29.89 | 29.89 | 29.46 | 29.52 | 29.52 | -1.62% | 15,720 |
| Mar 27, 2025 | 29.87 | 30.05 | 29.87 | 30.01 | 30.01 | -0.32% | 13,206 |
| Mar 26, 2025 | 30.27 | 30.27 | 29.99 | 30.11 | 30.11 | -0.45% | 1,654 |
| Mar 25, 2025 | 30.29 | 30.43 | 30.19 | 30.24 | 30.24 | -0.22% | 5,951 |
| Mar 24, 2025 | 30.14 | 30.31 | 30.13 | 30.31 | 30.31 | 1.68% | 6,128 |
| Mar 21, 2025 | 29.52 | 29.81 | 29.52 | 29.81 | 29.81 | -0.69% | 3,418 |
| Mar 20, 2025 | 30.07 | 30.07 | 29.96 | 30.02 | 30.02 | -0.12% | 2,923 |
| Mar 19, 2025 | 28.78 | 30.05 | 28.78 | 30.05 | 30.05 | 0.86% | 591 |
| Mar 18, 2025 | 29.69 | 29.80 | 29.69 | 29.80 | 29.80 | -0.54% | 2,089 |
| Mar 17, 2025 | 29.43 | 29.99 | 29.43 | 29.96 | 29.96 | 1.31% | 4,943 |
| Mar 14, 2025 | 29.25 | 29.57 | 29.25 | 29.57 | 29.57 | 1.73% | 2,945 |
| Mar 13, 2025 | 29.06 | 29.22 | 28.92 | 29.06 | 29.06 | -1.26% | 7,406 |
| Mar 12, 2025 | 29.49 | 29.49 | 29.44 | 29.44 | 29.44 | -0.58% | 458 |
| Mar 11, 2025 | 29.68 | 29.74 | 29.61 | 29.61 | 29.61 | -1.70% | 4,021 |
| Mar 10, 2025 | 29.99 | 30.38 | 29.99 | 30.12 | 30.12 | -1.48% | 1,586 |
| Mar 7, 2025 | 30.42 | 30.59 | 30.42 | 30.57 | 30.57 | 0.53% | 3,645 |
| Mar 6, 2025 | 30.51 | 30.52 | 30.41 | 30.41 | 30.41 | -1.60% | 2,273 |
| Mar 5, 2025 | 30.51 | 30.90 | 30.45 | 30.90 | 30.90 | 1.06% | 2,877 |
| Mar 4, 2025 | 30.58 | 30.91 | 30.58 | 30.58 | 30.58 | -2.06% | 2,036 |
| Mar 3, 2025 | 31.35 | 31.71 | 31.18 | 31.22 | 31.22 | -0.79% | 12,725 |
| Feb 28, 2025 | 31.35 | 31.47 | 31.35 | 31.47 | 31.47 | 1.22% | 708 |
| Feb 27, 2025 | 31.63 | 31.63 | 31.09 | 31.09 | 31.09 | -1.50% | 3,613 |
| Feb 26, 2025 | 31.77 | 31.81 | 31.52 | 31.56 | 31.56 | -0.61% | 1,023 |
| Feb 25, 2025 | 31.56 | 31.78 | 31.56 | 31.76 | 31.76 | 0.55% | 1,995 |
| Feb 24, 2025 | 30.50 | 31.70 | 30.50 | 31.58 | 31.58 | 0.20% | 1,543 |
| Feb 21, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -1.56% | 17 |
| Feb 20, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.23% | 10 |
| Feb 19, 2025 | 31.93 | 32.09 | 31.86 | 32.09 | 32.09 | -0.01% | 13,420 |
| Feb 18, 2025 | 31.95 | 32.10 | 31.95 | 32.10 | 32.10 | 0.71% | 542 |
| Feb 14, 2025 | 32.00 | 32.00 | 31.87 | 31.87 | 31.87 | -0.35% | 246 |
| Feb 13, 2025 | 31.79 | 31.98 | 31.79 | 31.98 | 31.98 | 1.19% | 338 |
| Feb 12, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.70% | 7 |
| Feb 11, 2025 | 31.64 | 31.83 | 31.64 | 31.83 | 31.83 | 0.24% | 2,166 |
| Feb 10, 2025 | 31.73 | 31.77 | 31.65 | 31.75 | 31.75 | 0.16% | 1,737 |
| Feb 7, 2025 | 31.87 | 31.87 | 31.65 | 31.70 | 31.70 | 0.08% | 8,269 |
| Feb 6, 2025 | 31.53 | 31.68 | 31.53 | 31.68 | 31.68 | 0.28% | 756 |
| Feb 5, 2025 | 31.55 | 31.59 | 31.55 | 31.59 | 31.59 | 1.01% | 528 |
| Feb 4, 2025 | 31.30 | 31.30 | 31.25 | 31.28 | 31.28 | -0.05% | 700 |
| Feb 3, 2025 | 31.22 | 31.32 | 31.22 | 31.29 | 31.29 | -0.37% | 349 |
| Jan 31, 2025 | 31.74 | 31.74 | 31.41 | 31.41 | 31.41 | -1.39% | 1,348 |
| Jan 30, 2025 | 31.83 | 31.90 | 31.76 | 31.85 | 31.85 | 1.74% | 6,490 |
| Jan 29, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.24% | 206 |
| Jan 28, 2025 | 31.24 | 31.24 | 31.20 | 31.23 | 31.23 | -0.72% | 206 |
| Jan 27, 2025 | 31.34 | 31.46 | 31.34 | 31.46 | 31.46 | 0.08% | 252 |
| Jan 24, 2025 | 31.46 | 31.46 | 31.40 | 31.43 | 31.43 | -0.31% | 202 |
| Jan 23, 2025 | 31.45 | 31.53 | 31.45 | 31.53 | 31.53 | 0.75% | 684 |
| Jan 22, 2025 | 31.29 | 31.38 | 31.26 | 31.29 | 31.29 | -0.26% | 3,060 |