Hennessy Sustainable ETF (STNC)

NASDAQ: STNC · Real-Time Price · USD

37.82

+0.56 (1.51%)

At close: Jun 18, 2026, 4:00 PM EDT

37.95

+0.13 (0.34%)

After-hours: Jun 18, 2026, 4:15 PM EDT

STNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	37.95	37.95	37.82	37.82	37.82	1.52%	260
Jun 17, 2026	37.96	37.96	37.26	37.26	37.26	-1.13%	9,583
Jun 16, 2026	38.27	38.27	37.68	37.68	37.68	-0.63%	672
Jun 15, 2026	37.78	38.12	37.78	37.92	37.92	1.13%	2,276
Jun 12, 2026	36.87	37.50	36.87	37.50	37.50	1.70%	2,218
Jun 11, 2026	36.39	36.87	36.39	36.87	36.87	3.02%	2,210
Jun 10, 2026	35.79	35.79	35.79	35.79	35.79	-1.35%	11
Jun 9, 2026	35.84	36.28	35.84	36.28	36.28	0.51%	2,387
Jun 8, 2026	36.09	36.09	36.09	36.09	36.09	0.88%	13
Jun 5, 2026	35.78	35.78	35.78	35.78	35.78	-2.00%	7
Jun 4, 2026	36.51	36.51	36.51	36.51	36.51	0.55%	12
Jun 3, 2026	36.41	36.41	36.31	36.31	36.31	0.53%	237
Jun 2, 2026	36.12	36.12	35.96	36.12	36.12	1.14%	2,737
Jun 1, 2026	35.71	35.71	35.71	35.71	35.71	-1.20%	94
May 29, 2026	36.14	36.15	36.14	36.15	36.15	-0.85%	469
May 28, 2026	36.46	36.46	36.46	36.46	36.46	-0.52%	7
May 27, 2026	36.65	36.65	36.65	36.65	36.65	-0.17%	30
May 26, 2026	36.33	36.71	36.33	36.71	36.71	1.09%	379
May 22, 2026	36.00	36.31	36.00	36.31	36.31	0.99%	629
May 21, 2026	35.19	35.96	35.19	35.96	35.96	0.79%	648
May 20, 2026	35.68	35.68	35.68	35.68	35.67	2.15%	6
May 19, 2026	34.96	34.96	34.85	34.92	34.92	-0.38%	1,162
May 18, 2026	35.14	35.14	35.06	35.06	35.06	-0.27%	440
May 15, 2026	35.25	35.25	35.15	35.15	35.15	-2.14%	115
May 14, 2026	35.48	35.92	35.48	35.92	35.92	0.37%	706
May 13, 2026	35.79	35.79	35.79	35.79	35.79	-0.44%	114
May 12, 2026	35.90	35.95	35.69	35.95	35.95	-0.51%	2,157
May 11, 2026	36.01	36.13	36.01	36.13	36.13	0.12%	109
May 8, 2026	36.09	36.09	36.09	36.09	36.09	0.47%	52
May 7, 2026	36.20	36.20	35.92	35.92	35.92	-1.26%	827
May 6, 2026	36.27	36.38	36.27	36.38	36.38	2.41%	1,420
May 5, 2026	35.14	35.52	35.14	35.52	35.52	1.23%	361
May 4, 2026	35.34	35.34	35.09	35.09	35.09	-0.94%	1,051
May 1, 2026	35.46	35.62	35.39	35.42	35.42	-0.51%	5,729
Apr 30, 2026	35.40	35.60	35.40	35.60	35.60	1.76%	2,053
Apr 29, 2026	34.94	35.02	34.92	34.98	34.98	-0.62%	1,152
Apr 28, 2026	35.20	35.20	35.20	35.20	35.20	-1.55%	16
Apr 27, 2026	35.93	35.93	35.76	35.76	35.76	-0.67%	358
Apr 24, 2026	36.14	36.14	35.92	36.00	36.00	-0.53%	443
Apr 23, 2026	36.19	36.19	36.19	36.19	36.19	0.63%	7
Apr 22, 2026	36.04	36.04	35.88	35.96	35.96	-0.16%	39,472
Apr 21, 2026	36.37	36.37	36.02	36.02	36.02	-0.75%	3,422
Apr 20, 2026	36.24	36.31	36.24	36.29	36.29	-0.26%	4,502
Apr 17, 2026	36.35	36.39	36.35	36.39	36.39	1.66%	228
Apr 16, 2026	35.62	35.79	35.62	35.79	35.79	0.31%	609
Apr 15, 2026	35.68	35.68	35.68	35.68	35.68	-0.81%	251
Apr 14, 2026	35.88	35.97	35.87	35.97	35.97	0.38%	2,813
Apr 13, 2026	35.52	35.84	35.52	35.84	35.84	0.24%	492
Apr 10, 2026	35.94	35.96	35.64	35.75	35.75	-0.28%	2,528
Apr 9, 2026	35.50	35.85	35.50	35.85	35.85	1.59%	599