Hennessy Sustainable ETF (STNC)

NASDAQ: STNC · Real-Time Price · USD

32.87

+0.04 (0.11%)

At close: Dec 5, 2025, 4:00 PM EST

32.87

0.00 (0.00%)

After-hours: Dec 5, 2025, 4:15 PM EST

STNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.90	32.91	32.87	32.87	32.87	0.11%	2,305
Dec 4, 2025	32.89	32.89	32.83	32.83	32.83	-0.34%	367
Dec 3, 2025	32.95	32.95	32.94	32.95	32.95	0.13%	952
Dec 2, 2025	32.87	32.96	32.87	32.90	32.90	-0.11%	847
Dec 1, 2025	33.04	33.13	32.94	32.94	32.94	-0.95%	1,518
Nov 28, 2025	33.10	33.25	33.10	33.25	33.25	0.53%	782
Nov 26, 2025	33.00	33.12	33.00	33.08	33.08	0.91%	205
Nov 25, 2025	32.45	32.78	32.45	32.78	32.78	1.29%	707
Nov 24, 2025	32.23	32.36	32.23	32.36	32.36	0.48%	555
Nov 21, 2025	32.21	32.21	32.21	32.21	32.21	1.91%	34
Nov 20, 2025	31.92	31.98	31.60	31.60	31.60	-1.36%	1,930
Nov 19, 2025	31.89	32.14	31.89	32.04	32.04	-0.42%	4,101
Nov 18, 2025	31.70	32.17	31.70	32.17	32.17	0.03%	506
Nov 17, 2025	32.49	32.49	32.16	32.16	32.16	-1.46%	759
Nov 14, 2025	32.64	32.64	32.64	32.64	32.64	-0.74%	225
Nov 13, 2025	33.13	33.26	32.88	32.88	32.88	-1.30%	5,460
Nov 12, 2025	32.91	33.39	32.91	33.32	33.32	1.04%	884
Nov 11, 2025	33.02	33.02	32.93	32.97	32.97	0.19%	5,522
Nov 10, 2025	32.91	32.91	32.91	32.91	32.91	0.43%	3
Nov 7, 2025	32.77	32.77	32.77	32.77	32.77	1.08%	3
Nov 6, 2025	32.37	32.49	32.37	32.42	32.42	-1.00%	417
Nov 5, 2025	32.85	32.86	32.74	32.74	32.74	1.55%	4,382
Nov 4, 2025	32.36	32.36	32.25	32.25	32.25	-1.21%	1,307
Nov 3, 2025	32.58	32.64	32.58	32.64	32.64	-0.45%	246
Oct 31, 2025	32.77	32.79	32.77	32.79	32.79	-0.16%	1,574
Oct 30, 2025	32.54	33.17	32.54	32.84	32.84	-1.42%	685
Oct 29, 2025	33.31	33.56	33.26	33.31	33.31	-1.14%	842
Oct 28, 2025	33.70	33.70	33.62	33.70	33.70	-0.43%	307
Oct 27, 2025	33.68	33.84	33.68	33.84	33.84	0.48%	11,667
Oct 24, 2025	33.69	33.69	33.68	33.68	33.68	1.30%	162
Oct 23, 2025	33.18	33.25	33.08	33.25	33.25	0.06%	4,978
Oct 22, 2025	33.36	33.36	33.19	33.23	33.23	-0.70%	1,660
Oct 21, 2025	33.31	33.48	33.31	33.47	33.47	0.78%	2,841
Oct 20, 2025	32.77	33.22	32.77	33.21	33.21	0.91%	5,671
Oct 17, 2025	32.80	32.91	32.79	32.91	32.91	0.81%	2,288
Oct 16, 2025	33.00	33.00	32.60	32.65	32.65	-0.92%	707
Oct 15, 2025	32.87	32.95	32.67	32.95	32.95	1.00%	2,334
Oct 14, 2025	32.39	32.75	32.39	32.62	32.62	1.08%	6,154
Oct 13, 2025	32.30	32.32	32.24	32.27	32.27	0.84%	4,407
Oct 10, 2025	32.00	32.00	32.00	32.00	32.00	-1.83%	45
Oct 9, 2025	32.60	32.60	32.60	32.60	32.60	-0.55%	814
Oct 8, 2025	32.68	32.78	32.66	32.78	32.78	0.65%	1,786
Oct 7, 2025	32.49	32.57	32.45	32.57	32.57	-0.17%	1,406
Oct 6, 2025	32.75	32.75	32.63	32.63	32.63	0.02%	357
Oct 3, 2025	32.65	32.70	32.62	32.62	32.62	0.20%	1,693
Oct 2, 2025	32.56	32.56	32.56	32.56	32.56	0.17%	44
Oct 1, 2025	32.40	32.50	32.40	32.50	32.50	-0.52%	1,147
Sep 30, 2025	32.56	32.67	32.56	32.67	32.67	0.08%	175
Sep 29, 2025	32.52	32.64	32.52	32.64	32.64	0.16%	881
Sep 26, 2025	32.53	32.59	32.53	32.59	32.59	0.88%	980
Sep 25, 2025	32.25	32.31	32.24	32.31	32.31	-0.45%	1,619
Sep 24, 2025	32.42	32.45	32.42	32.45	32.45	-0.61%	551
Sep 23, 2025	32.53	32.65	32.53	32.65	32.65	0.38%	2,149
Sep 22, 2025	32.50	32.53	32.50	32.53	32.53	-0.18%	237
Sep 19, 2025	32.47	32.59	32.47	32.59	32.59	0.30%	962
Sep 18, 2025	32.27	32.53	32.27	32.49	32.49	-0.03%	5,636
Sep 17, 2025	32.54	32.54	32.44	32.50	32.50	0.49%	904
Sep 16, 2025	32.34	32.35	32.34	32.34	32.34	-0.51%	1,597
Sep 15, 2025	32.57	32.58	32.46	32.51	32.51	-0.68%	2,827
Sep 12, 2025	32.78	32.78	32.67	32.73	32.73	-0.75%	5,820
Sep 11, 2025	32.81	32.98	32.81	32.98	32.98	0.96%	1,878
Sep 10, 2025	32.64	32.67	32.56	32.67	32.67	-0.46%	8,003
Sep 9, 2025	32.81	32.82	32.79	32.82	32.82	-0.29%	813
Sep 8, 2025	32.81	32.91	32.81	32.91	32.91	-	833
Sep 5, 2025	32.86	32.91	32.86	32.91	32.91	-0.30%	318
Sep 4, 2025	33.02	33.02	32.96	33.01	33.01	0.35%	4,615
Sep 3, 2025	32.75	32.90	32.75	32.90	32.90	0.19%	483
Sep 2, 2025	32.71	32.84	32.67	32.84	32.84	-0.26%	1,529
Aug 29, 2025	32.92	32.92	32.92	32.92	32.92	0.34%	18
Aug 28, 2025	32.72	32.81	32.72	32.81	32.81	0.17%	14,361
Aug 27, 2025	32.69	32.75	32.69	32.75	32.75	0.17%	1,751
Aug 26, 2025	32.70	32.70	32.70	32.70	32.70	0.28%	74
Aug 25, 2025	32.66	32.66	32.61	32.61	32.61	-0.58%	1,755
Aug 22, 2025	32.33	32.80	32.33	32.80	32.80	1.00%	343
Aug 21, 2025	32.47	32.47	32.47	32.47	32.47	-0.70%	38
Aug 20, 2025	32.60	32.70	32.60	32.70	32.70	0.48%	1,345
Aug 19, 2025	32.67	32.67	32.55	32.55	32.55	0.43%	460
Aug 18, 2025	32.38	32.41	32.38	32.41	32.41	0.28%	103
Aug 15, 2025	32.34	32.34	32.32	32.32	32.32	-0.11%	223
Aug 14, 2025	32.23	32.35	32.23	32.35	32.35	-0.40%	2,161
Aug 13, 2025	32.30	32.48	32.30	32.48	32.48	0.68%	475
Aug 12, 2025	32.16	32.26	32.16	32.26	32.26	0.84%	253
Aug 11, 2025	31.95	31.99	31.95	31.99	31.99	-0.27%	401
Aug 8, 2025	32.05	32.08	32.05	32.08	32.08	0.70%	707
Aug 7, 2025	31.76	31.86	31.73	31.86	31.86	0.04%	3,921
Aug 6, 2025	31.82	31.86	31.82	31.85	31.84	0.62%	1,724
Aug 5, 2025	31.62	31.69	31.60	31.65	31.65	-0.31%	5,018
Aug 4, 2025	31.60	31.75	31.60	31.75	31.75	2.38%	434
Aug 1, 2025	30.95	31.03	30.91	31.01	31.01	-0.95%	1,988
Jul 31, 2025	31.52	31.55	31.31	31.31	31.31	-1.30%	561
Jul 30, 2025	31.82	31.85	31.65	31.72	31.72	-0.33%	7,724
Jul 29, 2025	31.87	31.92	31.75	31.83	31.83	0.43%	1,213
Jul 28, 2025	31.76	31.76	31.67	31.69	31.69	-0.60%	849
Jul 25, 2025	31.88	31.92	31.83	31.88	31.88	0.48%	4,262
Jul 24, 2025	31.60	31.73	31.60	31.73	31.73	0.16%	747
Jul 23, 2025	31.60	31.68	31.60	31.68	31.68	0.26%	2,083
Jul 22, 2025	31.40	31.60	31.39	31.60	31.60	0.99%	1,724
Jul 21, 2025	31.35	31.35	31.29	31.29	31.29	0.34%	579
Jul 18, 2025	31.14	31.18	31.14	31.18	31.18	0.03%	513
Jul 17, 2025	31.03	31.17	31.03	31.17	31.17	0.42%	972