Skip to main content
Hennessy Sustainable ETF (STNC)
NASDAQ: STNC · Real-Time Price · USD
30.67
+0.09 (0.31%)
Jun 27, 2025, 4:00 PM - Market closed

STNC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202530.6430.6930.5530.6730.670.30%3,393
Jun 26, 202530.3430.5830.3430.5830.580.79%1,773
Jun 25, 202530.3530.3930.3430.3430.34-1.11%1,211
Jun 24, 202530.5630.6830.5630.6830.681.32%177
Jun 23, 202529.9830.2829.9830.2830.280.66%3,525
Jun 20, 202530.0130.0829.9530.0830.080.32%1,311
Jun 18, 202529.9330.1729.9329.9829.980.07%1,950
Jun 17, 202529.9629.9629.9629.9629.96-0.98%193
Jun 16, 202530.3530.3530.2530.2630.260.71%1,139
Jun 13, 202530.2230.2730.0030.0530.05-1.50%465
Jun 12, 202530.4330.5130.3730.5130.510.25%278
Jun 11, 202530.4130.4330.4130.4330.43-0.42%569
Jun 10, 202530.4530.5630.4530.5630.560.36%773
Jun 9, 202530.3430.4830.3430.4530.45-0.26%928
Jun 6, 202530.4930.5230.4630.5230.520.95%1,736
Jun 5, 202530.2630.4230.1530.2430.24-0.48%1,775
Jun 4, 202530.3830.3830.3830.3830.38-0.18%103
Jun 3, 202530.1730.4430.1730.4430.440.72%1,090
Jun 2, 202529.9330.2329.8830.2230.22-0.28%18,504
May 30, 202530.1830.3029.9730.3030.300.63%896
May 29, 202530.0930.1129.9530.1130.110.22%8,579
May 28, 202530.3030.3030.0530.0530.05-0.73%266
May 27, 202530.0130.3130.0130.2730.271.66%1,316
May 23, 202529.6129.7829.6129.7829.78-0.66%952
May 22, 202529.8830.0829.8529.9829.98-0.19%2,635
May 21, 202530.4430.4430.0330.0330.03-1.84%1,472
May 20, 202530.5430.7130.5430.6030.60-0.01%684
May 19, 202530.2730.6030.2730.6030.60-0.26%3,323
May 16, 202530.3930.6830.3930.6830.681.06%18,123
May 15, 202530.2230.3630.2230.3630.361.18%774
May 14, 202529.9830.0029.9830.0030.00-0.29%403
May 13, 202529.9130.1929.9130.0930.09-0.10%4,246
May 12, 202530.0330.1230.0330.1230.122.66%737
May 9, 202529.3429.3429.3429.3429.34-0.45%8
May 8, 202529.6129.6129.4729.4729.470.56%1,312
May 7, 202529.1929.3129.1929.3129.310.66%4,310
May 6, 202529.1529.1529.1029.1229.12-0.86%3,580
May 5, 202529.3829.3829.3129.3729.37-0.40%354
May 2, 202529.4929.4929.4929.4929.491.45%9
May 1, 202529.1929.1929.0729.0729.07-0.23%200
Apr 30, 202528.5929.1328.5929.1329.13-0.02%3,692
Apr 29, 202528.9529.1628.9129.1429.140.86%24,758
Apr 28, 202528.8128.8928.8128.8928.890.10%574
Apr 25, 202528.7628.8628.7628.8628.86-0.03%184
Apr 24, 202528.6128.8728.6128.8728.871.39%2,121
Apr 23, 202528.8728.9828.4028.4828.480.98%5,558
Apr 22, 202528.0628.2028.0628.2028.202.74%870
Apr 21, 202527.6727.6727.2327.4527.45-1.80%495
Apr 17, 202527.9527.9527.9527.9527.950.79%3
Apr 16, 202528.1228.1227.5327.7327.73-1.70%312