Hennessy Sustainable ETF (STNC)
NASDAQ: STNC · Real-Time Price · USD
37.80
+0.08 (0.22%)
At close: Nov 13, 2026, 4:00 PM EST
37.65
-0.15 (-0.40%)
After-hours: Nov 13, 2026, 4:15 PM EST
STNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 37.79 | 37.80 | 37.65 | 37.80 | 37.80 | 0.20% | 3,930 |
| Nov 12, 2026 | 37.73 | 37.73 | 37.73 | 37.73 | 37.72 | -0.54% | 39 |
| Nov 11, 2026 | 37.65 | 37.93 | 37.65 | 37.93 | 37.93 | 0.75% | 719 |
| Nov 10, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.03% | 31 |
| Nov 9, 2026 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 1.59% | 295 |
| Nov 6, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -0.88% | 168 |
| Nov 5, 2026 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | -1.90% | 102 |
| Nov 4, 2026 | 37.73 | 38.10 | 37.72 | 38.10 | 38.10 | 2.33% | 5,152 |
| Nov 3, 2026 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | -0.88% | 24 |
| Nov 2, 2026 | 37.55 | 37.59 | 37.53 | 37.56 | 37.56 | 0.65% | 1,441 |
| Oct 30, 2026 | 37.37 | 37.37 | 37.26 | 37.32 | 37.32 | -0.14% | 5,028 |
| Oct 29, 2026 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 1.37% | 7 |
| Oct 28, 2026 | 36.91 | 36.91 | 36.87 | 36.87 | 36.86 | -0.13% | 507 |
| Oct 27, 2026 | 36.81 | 36.91 | 36.81 | 36.91 | 36.91 | -0.59% | 168 |
| Oct 26, 2026 | 37.24 | 37.24 | 37.10 | 37.13 | 37.13 | 0.23% | 1,082 |
| Oct 23, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -1.03% | 18 |
| Oct 22, 2026 | 37.18 | 37.43 | 37.18 | 37.43 | 37.43 | 1.17% | 214 |
| Oct 21, 2026 | 36.99 | 37.00 | 36.99 | 37.00 | 37.00 | -0.38% | 511 |
| Oct 20, 2026 | 37.04 | 37.14 | 37.04 | 37.14 | 37.14 | 1.26% | 263 |
| Oct 19, 2026 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.68% | 253 |
| Oct 16, 2026 | 36.89 | 36.93 | 36.85 | 36.93 | 36.93 | -0.21% | 3,055 |
| Oct 15, 2026 | 36.78 | 37.01 | 36.78 | 37.01 | 37.01 | 1.34% | 1,066 |
| Oct 14, 2026 | 36.33 | 36.52 | 36.33 | 36.52 | 36.52 | 0.36% | 133 |
| Oct 13, 2026 | 36.24 | 36.39 | 36.24 | 36.39 | 36.39 | 0.41% | 3,690 |
| Oct 12, 2026 | 36.22 | 36.24 | 36.20 | 36.24 | 36.24 | 0.41% | 1,627 |
| Oct 9, 2026 | 36.13 | 36.17 | 36.10 | 36.10 | 36.09 | -0.44% | 3,108 |
| Oct 8, 2026 | 35.86 | 36.27 | 35.86 | 36.26 | 36.26 | 0.70% | 1,004 |
| Oct 7, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.88% | 163 |
| Oct 6, 2026 | 36.29 | 36.32 | 36.27 | 36.32 | 36.32 | 0.92% | 346 |
| Oct 5, 2026 | 35.90 | 36.02 | 35.90 | 35.99 | 35.99 | 0.19% | 815 |
| Oct 2, 2026 | 35.91 | 35.92 | 35.87 | 35.92 | 35.92 | 0.28% | 1,180 |
| Oct 1, 2026 | 35.73 | 35.82 | 35.73 | 35.82 | 35.82 | 1.22% | 10,007 |
| Sep 30, 2026 | 35.65 | 35.65 | 35.39 | 35.39 | 35.39 | -0.88% | 625 |
| Sep 29, 2026 | 35.68 | 35.70 | 35.55 | 35.70 | 35.70 | 0.15% | 1,349 |
| Sep 28, 2026 | 35.67 | 35.67 | 35.64 | 35.65 | 35.65 | -0.35% | 2,203 |
| Sep 25, 2026 | 35.83 | 35.83 | 35.78 | 35.78 | 35.78 | 0.45% | 238 |
| Sep 24, 2026 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -0.60% | 73 |
| Sep 23, 2026 | 35.92 | 35.92 | 35.83 | 35.83 | 35.83 | -0.70% | 1,249 |
| Sep 22, 2026 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.04% | 16 |
| Sep 21, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 0.29% | 79 |
| Sep 18, 2026 | 35.88 | 35.96 | 35.88 | 35.96 | 35.96 | -0.10% | 4,973 |
| Sep 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.68% | 18 |
| Sep 16, 2026 | 36.03 | 36.03 | 35.75 | 35.75 | 35.75 | -0.76% | 410 |
| Sep 15, 2026 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -0.75% | 18 |
| Sep 14, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.92% | 59 |
| Sep 11, 2026 | 36.52 | 36.64 | 36.52 | 36.64 | 36.64 | 1.43% | 6,599 |
| Sep 10, 2026 | 36.23 | 36.23 | 36.12 | 36.12 | 36.12 | -0.50% | 459 |
| Sep 9, 2026 | 36.55 | 36.55 | 36.30 | 36.30 | 36.30 | -0.51% | 569 |
| Sep 8, 2026 | 36.73 | 36.73 | 36.49 | 36.49 | 36.49 | -0.66% | 1,306 |
| Sep 4, 2026 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 0.76% | 90 |