Hennessy Stance ESG ETF (STNC)
NASDAQ: STNC · Real-Time Price · USD
29.13
-0.01 (-0.02%)
Apr 30, 2025, 4:00 PM EDT - Market closed
STNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 28.59 | 29.13 | 28.59 | 29.13 | 29.13 | -0.02% | 3,692 |
| Apr 29, 2025 | 28.95 | 29.16 | 28.91 | 29.14 | 29.14 | 0.86% | 24,758 |
| Apr 28, 2025 | 28.81 | 28.89 | 28.81 | 28.89 | 28.89 | 0.10% | 574 |
| Apr 25, 2025 | 28.76 | 28.86 | 28.76 | 28.86 | 28.86 | -0.03% | 184 |
| Apr 24, 2025 | 28.61 | 28.87 | 28.61 | 28.87 | 28.87 | 1.39% | 2,121 |
| Apr 23, 2025 | 28.87 | 28.98 | 28.40 | 28.48 | 28.48 | 0.98% | 5,558 |
| Apr 22, 2025 | 28.06 | 28.20 | 28.06 | 28.20 | 28.20 | 2.74% | 870 |
| Apr 21, 2025 | 27.67 | 27.67 | 27.23 | 27.45 | 27.45 | -1.80% | 495 |
| Apr 17, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.79% | 3 |
| Apr 16, 2025 | 28.12 | 28.12 | 27.53 | 27.73 | 27.73 | -1.70% | 312 |
| Apr 15, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.46% | 3 |
| Apr 14, 2025 | 28.31 | 28.34 | 28.21 | 28.34 | 28.34 | 1.06% | 722 |
| Apr 11, 2025 | 27.95 | 28.05 | 27.95 | 28.05 | 28.05 | 1.66% | 221 |
| Apr 10, 2025 | 27.71 | 27.71 | 27.07 | 27.59 | 27.59 | -2.62% | 6,952 |
| Apr 9, 2025 | 26.24 | 28.33 | 26.24 | 28.33 | 28.33 | 7.23% | 315 |
| Apr 8, 2025 | 27.68 | 27.72 | 26.42 | 26.42 | 26.42 | -1.85% | 35,522 |
| Apr 7, 2025 | 27.50 | 27.50 | 26.57 | 26.92 | 26.92 | -0.68% | 27,035 |
| Apr 4, 2025 | 27.83 | 27.88 | 27.10 | 27.10 | 27.10 | -5.19% | 11,267 |
| Apr 3, 2025 | 28.78 | 28.78 | 28.59 | 28.59 | 28.59 | -4.91% | 1,586 |
| 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 |