Hennessy Sustainable ETF (STNC)

NASDAQ: STNC · Real-Time Price · USD

36.95

-0.01 (-0.03%)

At close: Jul 31, 2026, 4:00 PM EDT

37.07

+0.12 (0.32%)

After-hours: Jul 31, 2026, 4:15 PM EDT

STNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	37.00	37.08	36.95	37.07	37.07	0.30%	15,284
Jul 30, 2026	36.80	36.96	36.61	36.96	36.96	1.56%	374
Jul 29, 2026	36.67	36.67	36.39	36.39	36.39	-1.17%	2,450
Jul 28, 2026	36.61	36.82	36.61	36.82	36.82	0.06%	897
Jul 27, 2026	36.80	36.80	36.80	36.80	36.80	0.20%	22
Jul 24, 2026	36.93	36.93	36.69	36.73	36.73	-0.38%	1,038
Jul 23, 2026	36.87	36.87	36.87	36.87	36.87	-0.38%	54
Jul 22, 2026	37.12	37.12	36.96	37.01	37.01	0.23%	921
Jul 21, 2026	36.93	36.93	36.92	36.92	36.92	1.60%	870
Jul 20, 2026	36.34	36.34	36.34	36.34	36.34	-0.53%	33
Jul 17, 2026	36.48	36.54	36.48	36.54	36.53	-0.31%	506
Jul 16, 2026	36.65	36.65	36.65	36.65	36.65	0.02%	1,318
Jul 15, 2026	36.67	36.67	36.64	36.64	36.64	-0.91%	475
Jul 14, 2026	36.63	36.98	36.63	36.98	36.98	-0.23%	320
Jul 13, 2026	37.18	37.18	37.01	37.06	37.06	-0.61%	4,185
Jul 10, 2026	37.18	37.29	37.18	37.29	37.29	0.63%	211
Jul 9, 2026	37.28	37.28	37.05	37.06	37.06	0.66%	1,976
Jul 8, 2026	36.57	36.81	36.56	36.81	36.81	-0.01%	2,390
Jul 7, 2026	36.82	36.82	36.82	36.82	36.82	-0.66%	16
Jul 6, 2026	37.30	37.66	36.96	37.06	37.06	-0.12%	2,421
Jul 2, 2026	37.73	37.73	36.79	37.10	37.10	-1.27%	7,670
Jul 1, 2026	37.57	37.58	37.57	37.58	37.58	-2.42%	328
Jun 30, 2026	38.51	38.53	38.49	38.51	38.51	0.43%	5,636
Jun 29, 2026	37.61	38.35	37.61	38.35	38.35	1.77%	1,803
Jun 26, 2026	37.64	37.68	37.64	37.68	37.68	-0.96%	379
Jun 25, 2026	38.12	38.16	38.05	38.05	38.05	1.33%	690
Jun 24, 2026	37.75	37.75	37.53	37.55	37.54	0.20%	1,616
Jun 23, 2026	37.46	37.47	37.45	37.47	37.47	-1.64%	3,721
Jun 22, 2026	38.15	38.15	38.04	38.09	38.09	0.71%	1,098
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