Hennessy Stance ESG ETF (STNC) Historical Stock Data

33.32 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, STNC is down -0.03% a day on average. There have been 17 days where Hennessy Stance ESG ETF closed green and 13 days where STNC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	33.30	33.32	↑$0.02 (0.05%)	33.30	33.32	109
2025-12-22	33.22	33.41	↑$0.19 (0.57%)	33.22	33.41	1.66K
2025-12-19	33.22	33.22	↑$0.00 (0.00%)	33.21	33.22	1.26K
2025-12-18	32.96	32.94	↓$0.02 (-0.07%)	32.93	33.09	4.56K
2025-12-17	32.85	32.85	↑$0.00 (0.00%)	32.85	32.85	45
2025-12-16	33.25	33.08	↓$0.17 (-0.50%)	33.08	33.32	2.95K
2025-12-15	33.27	33.25	↓$0.02 (-0.06%)	33.16	33.27	42.68K
2025-12-12	33.14	33.08	↓$0.06 (-0.19%)	33.08	33.17	1.65K
2025-12-11	33.55	33.59	↑$0.04 (0.12%)	33.55	33.59	577
2025-12-10	32.85	33.19	↑$0.34 (1.05%)	32.83	33.19	2.30K
2025-12-09	32.71	32.71	↑$0.00 (0.00%)	32.71	32.71	3
2025-12-08	32.78	32.78	↓$0.00 (-0.01%)	32.77	32.78	596
2025-12-05	32.90	32.87	↓$0.03 (-0.09%)	32.87	32.90	2.07K
2025-12-04	32.83	32.83	↑$0.00 (0.00%)	32.83	32.83	167
2025-12-03	32.94	32.95	↑$0.01 (0.02%)	32.94	32.95	135
2025-12-02	32.87	32.90	↑$0.03 (0.10%)	32.87	32.96	845
2025-12-01	33.04	32.94	↓$0.10 (-0.31%)	32.94	33.13	1.52K
2025-11-28	33.10	33.25	↑$0.15 (0.46%)	33.10	33.25	779
2025-11-26	33.00	33.08	↑$0.08 (0.24%)	33.00	33.08	105
2025-11-25	32.45	32.78	↑$0.33 (1.02%)	32.45	32.78	348
2025-11-24	32.23	32.36	↑$0.13 (0.41%)	32.23	32.36	553
2025-11-21	32.21	32.21	↑$0.00 (0.00%)	32.21	32.21	32
2025-11-20	31.92	31.60	↓$0.32 (-0.99%)	31.60	31.98	1.63K
2025-11-19	32.14	32.04	↓$0.10 (-0.33%)	32.00	32.14	4.09K
2025-11-18	32.17	32.17	↑$0.00 (0.00%)	32.17	32.17	412
2025-11-17	32.49	32.16	↓$0.32 (-0.99%)	32.16	32.49	743
2025-11-14	32.64	32.64	↑$0.00 (0.00%)	32.64	32.64	105
2025-11-13	33.26	32.88	↓$0.38 (-1.13%)	32.88	33.26	5.43K
2025-11-12	33.39	33.32	↓$0.07 (-0.22%)	33.32	33.39	541
2025-11-11	33.02	32.97	↓$0.04 (-0.13%)	32.97	33.02	3.10K