Hennessy Sustainable ETF (STNC)
NASDAQ: STNC · Real-Time Price · USD
35.92
+0.10 (0.29%)
At close: Oct 2, 2026, 4:00 PM EDT
35.88
-0.04 (-0.12%)
After-hours: Oct 2, 2026, 4:15 PM EDT
STNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,348 |
| 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 |
| Sep 3, 2026 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.37% | 11 |
| Sep 2, 2026 | 36.30 | 36.34 | 36.30 | 36.32 | 36.32 | 1.07% | 1,429 |
| Sep 1, 2026 | 35.95 | 35.95 | 35.94 | 35.94 | 35.94 | -0.21% | 423 |
| Aug 31, 2026 | 35.95 | 36.04 | 35.95 | 36.02 | 36.01 | -0.85% | 465 |
| Aug 28, 2026 | 36.34 | 36.35 | 36.32 | 36.32 | 36.32 | -0.57% | 588 |
| Aug 27, 2026 | 36.51 | 36.53 | 36.51 | 36.53 | 36.53 | -1.06% | 240 |
| Aug 26, 2026 | 36.85 | 36.93 | 36.85 | 36.93 | 36.93 | 0.77% | 558 |
| Aug 25, 2026 | 36.63 | 36.64 | 36.59 | 36.64 | 36.64 | 0.10% | 1,313 |
| Aug 24, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -0.45% | 102 |
| Aug 21, 2026 | 36.88 | 36.88 | 36.77 | 36.77 | 36.77 | 0.40% | 648 |
| Aug 20, 2026 | 36.83 | 36.85 | 36.62 | 36.62 | 36.62 | -1.11% | 1,478 |
| Aug 19, 2026 | 37.23 | 37.23 | 37.04 | 37.04 | 37.04 | -0.97% | 148 |
| Aug 18, 2026 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | -1.02% | 3,570 |
| Aug 17, 2026 | 37.91 | 37.91 | 37.78 | 37.78 | 37.78 | -0.01% | 952 |
| Aug 14, 2026 | 37.82 | 37.82 | 37.76 | 37.78 | 37.78 | 0.34% | 326 |
| Aug 13, 2026 | 37.63 | 37.67 | 37.63 | 37.66 | 37.66 | 0.91% | 324 |
| Aug 12, 2026 | 37.37 | 37.37 | 37.29 | 37.32 | 37.32 | 0.54% | 2,220 |
| Aug 11, 2026 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.43% | 18 |
| Aug 10, 2026 | 37.06 | 37.07 | 36.96 | 36.96 | 36.96 | -0.41% | 247 |
| Aug 7, 2026 | 37.19 | 37.19 | 37.11 | 37.11 | 37.11 | 0.48% | 349 |
| Aug 6, 2026 | 36.94 | 36.94 | 36.94 | 36.94 | 36.93 | -0.65% | 26 |
| Aug 5, 2026 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -0.81% | 23 |
| Aug 4, 2026 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 1.44% | 17 |
| Aug 3, 2026 | 36.84 | 36.95 | 36.84 | 36.95 | 36.95 | - | 8,327 |
| Jul 31, 2026 | 37.00 | 37.08 | 36.95 | 36.95 | 36.95 | -0.02% | 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 |