Hennessy Sustainable ETF (STNC)

STNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	36.02	36.02	36.02	36.02	-	0.55%	28
Feb 10, 2026	35.84	35.94	35.82	35.82	35.82	-0.03%	1,166
Feb 9, 2026	35.67	35.84	35.67	35.84	35.84	0.29%	786
Feb 6, 2026	35.44	35.73	35.44	35.73	35.73	2.12%	974
Feb 5, 2026	34.97	34.99	34.97	34.99	34.99	-0.45%	110
Feb 4, 2026	35.14	35.19	35.14	35.15	35.15	-0.29%	841
Feb 3, 2026	35.48	35.48	35.06	35.25	35.25	0.16%	774
Feb 2, 2026	35.05	35.20	35.05	35.20	35.19	1.85%	2,175
Jan 30, 2026	34.37	34.56	34.37	34.56	34.56	-0.75%	2,078
Jan 29, 2026	34.77	34.84	34.62	34.82	34.82	0.26%	2,102
Jan 28, 2026	34.80	34.80	34.69	34.73	34.73	0.34%	633
Jan 27, 2026	34.35	34.61	34.35	34.61	34.61	0.26%	541
Jan 26, 2026	34.52	34.52	34.46	34.52	34.52	0.28%	10,258
Jan 23, 2026	34.35	34.42	34.22	34.42	34.42	-0.18%	620
Jan 22, 2026	34.57	34.57	34.45	34.49	34.49	0.27%	2,041
Jan 21, 2026	34.15	34.40	34.11	34.39	34.39	1.62%	313
Jan 20, 2026	33.94	33.99	33.84	33.84	33.84	-1.08%	417
Jan 16, 2026	34.22	34.22	34.22	34.22	34.22	-0.31%	16
Jan 15, 2026	34.39	34.39	34.32	34.32	34.32	0.40%	369
Jan 14, 2026	34.17	34.19	34.12	34.18	34.18	0.23%	1,632
Jan 13, 2026	34.00	34.10	33.91	34.10	34.10	0.39%	864
Jan 12, 2026	33.97	33.97	33.85	33.97	33.97	0.32%	1,189
Jan 9, 2026	33.87	33.87	33.84	33.86	33.86	0.52%	3,063
Jan 8, 2026	33.65	33.69	33.65	33.69	33.69	0.43%	780
Jan 7, 2026	33.79	33.79	33.55	33.55	33.55	-1.05%	1,663
Jan 6, 2026	33.65	33.92	33.65	33.90	33.90	0.91%	60,969
Jan 5, 2026	33.58	33.68	33.58	33.60	33.60	0.40%	659
Jan 2, 2026	33.31	33.46	33.31	33.46	33.46	0.97%	5,974
Dec 31, 2025	33.42	33.42	33.14	33.14	33.14	-0.59%	6,111
Dec 30, 2025	33.32	33.34	33.32	33.34	33.34	-0.10%	529
Dec 29, 2025	33.28	33.37	33.28	33.37	33.37	-0.19%	35,551
Dec 26, 2025	33.32	33.44	33.32	33.44	33.44	-0.07%	184
Dec 24, 2025	33.46	33.46	33.46	33.46	33.46	0.44%	10
Dec 23, 2025	33.30	33.32	33.30	33.32	33.32	-0.28%	119
Dec 22, 2025	33.22	33.41	33.22	33.41	33.41	0.56%	1,755
Dec 19, 2025	33.22	33.22	33.18	33.22	33.22	0.87%	2,239
Dec 18, 2025	32.97	33.09	32.93	32.94	32.94	0.25%	5,692
Dec 17, 2025	32.85	32.85	32.85	32.85	32.85	-0.69%	87
Dec 16, 2025	33.25	33.32	33.01	33.08	33.08	-0.50%	3,112
Dec 15, 2025	33.27	33.27	33.16	33.25	33.25	0.52%	44,128
Dec 12, 2025	33.14	33.18	33.08	33.08	33.08	-1.53%	1,952
Dec 11, 2025	33.55	33.59	33.55	33.59	33.26	1.20%	580
Dec 10, 2025	32.72	33.20	32.72	33.20	32.86	1.49%	2,979
Dec 9, 2025	32.71	32.71	32.71	32.71	32.38	-0.20%	47
Dec 8, 2025	32.76	32.78	32.71	32.78	32.45	-0.29%	930
Dec 5, 2025	32.90	32.91	32.87	32.87	32.54	0.11%	2,305
Dec 4, 2025	32.89	32.89	32.83	32.83	32.50	-0.34%	367
Dec 3, 2025	32.95	32.95	32.94	32.95	32.62	0.13%	952
Dec 2, 2025	32.87	32.96	32.87	32.90	32.57	-0.11%	847
Dec 1, 2025	33.04	33.13	32.94	32.94	32.61	-0.95%	1,518

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.