Stance Equity ESG Large Cap Core ETF (STNC) Historical Stock Data
29.26 ↓0.12 (-0.42%)
As of April 25, 2024, 1:40pm EST.
Historical Data
In the past 30 trading days, STNC is up 0.01% a day on average. There have been 19 days where Stance Equity ESG Large Cap Core ETF closed green and 11 days where STNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 29.27 | 29.38 | ↑$0.11 (0.36%) | 29.27 | 29.38 | 16.54K |
| 2024-04-23 | 29.26 | 29.30 | ↑$0.04 (0.14%) | 29.24 | 29.30 | 3.35K |
| 2024-04-22 | 29.13 | 29.22 | ↑$0.09 (0.31%) | 29.13 | 29.32 | 2.13K |
| 2024-04-19 | 29.03 | 29.07 | ↑$0.04 (0.13%) | 28.97 | 29.07 | 1.06K |
| 2024-04-18 | 29.00 | 28.95 | ↓$0.05 (-0.16%) | 28.86 | 29.05 | 12.81K |
| 2024-04-17 | 28.92 | 28.78 | ↓$0.14 (-0.48%) | 28.78 | 28.92 | 1.11K |
| 2024-04-16 | 28.97 | 28.99 | ↑$0.02 (0.07%) | 28.97 | 29.13 | 19.19K |
| 2024-04-15 | 29.36 | 29.15 | ↓$0.21 (-0.72%) | 29.05 | 29.36 | 1.13K |
| 2024-04-11 | 29.50 | 29.65 | ↑$0.15 (0.52%) | 29.50 | 29.66 | 404 |
| 2024-04-10 | 29.60 | 29.68 | ↑$0.08 (0.26%) | 29.56 | 29.70 | 5.64K |
| 2024-04-09 | 29.71 | 29.87 | ↑$0.16 (0.54%) | 29.71 | 29.87 | 5.31K |
| 2024-04-08 | 29.90 | 29.94 | ↑$0.04 (0.13%) | 29.90 | 29.94 | 1.75K |
| 2024-04-05 | 29.89 | 29.99 | ↑$0.10 (0.32%) | 29.89 | 29.99 | 2.19K |
| 2024-04-04 | 30.21 | 29.71 | ↓$0.49 (-1.64%) | 29.71 | 30.22 | 12.27K |
| 2024-04-03 | 29.95 | 30.00 | ↑$0.05 (0.17%) | 29.95 | 30.03 | 1.70K |
| 2024-04-02 | 29.92 | 29.88 | ↓$0.04 (-0.14%) | 29.79 | 29.92 | 1.26K |
| 2024-04-01 | 30.11 | 29.98 | ↓$0.13 (-0.43%) | 29.98 | 30.11 | 1.20K |
| 2024-03-28 | 30.18 | 30.27 | ↑$0.09 (0.29%) | 30.18 | 30.32 | 1.95K |
| 2024-03-27 | 30.10 | 30.20 | ↑$0.10 (0.33%) | 30.08 | 30.20 | 2.34K |
| 2024-03-26 | 29.82 | 29.84 | ↑$0.02 (0.07%) | 29.82 | 30.09 | 36.04K |
| 2024-03-25 | 29.90 | 29.88 | ↓$0.01 (-0.05%) | 29.81 | 29.90 | 771 |
| 2024-03-22 | 30.01 | 30.01 | ↑$0.00 (0.00%) | 30.01 | 30.01 | 81 |
| 2024-03-21 | 30.00 | 30.11 | ↑$0.11 (0.36%) | 30.00 | 30.11 | 2.80K |
| 2024-03-20 | 29.77 | 29.97 | ↑$0.20 (0.66%) | 29.77 | 29.97 | 3.99K |
| 2024-03-19 | 29.67 | 29.61 | ↓$0.06 (-0.19%) | 29.61 | 29.67 | 0.97K |
| 2024-03-18 | 29.67 | 29.56 | ↓$0.11 (-0.37%) | 29.56 | 29.73 | 6.07K |
| 2024-03-15 | 29.59 | 29.46 | ↓$0.13 (-0.42%) | 29.41 | 29.59 | 14.20K |
| 2024-03-14 | 29.57 | 29.60 | ↑$0.02 (0.08%) | 29.47 | 29.68 | 26.18K |
| 2024-03-13 | 29.61 | 29.59 | ↓$0.02 (-0.07%) | 29.59 | 29.72 | 113.40K |
| 2024-03-12 | 29.59 | 29.66 | ↑$0.07 (0.25%) | 29.53 | 29.66 | 4.78K |
Create an account or log in to view more rows.
$STNC pressure
$STNC still waiting to short this. Next Tuesday feels right for some reason
$STNC eyeing for a scalp
$STNC I'm friggin bored. Just give us our money already
$STNC Let it go...
$STNC go time
$STNC come to papa
$STNC I love this stonk!
$STNC buy
$STNC Waiting waiting waiting — you know for what !!! Announcement!!!