Hennessy Sustainable ETF (STNC)

NASDAQ: STNC · Real-Time Price · USD

37.68

-0.37 (-0.97%)

At close: Jun 26, 2026, 4:00 PM EDT

37.64

-0.04 (-0.10%)

After-hours: Jun 26, 2026, 4:15 PM EDT

STNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.64	37.68	37.64	37.68	37.68	-0.96%	379
Jun 25, 2026	38.12	38.16	38.05	38.05	38.05	1.33%	690
Jun 24, 2026	37.75	37.75	37.53	37.55	37.54	0.20%	1,616
Jun 23, 2026	37.46	37.47	37.45	37.47	37.47	-1.64%	3,721
Jun 22, 2026	38.15	38.15	38.04	38.09	38.09	0.71%	1,098
Jun 18, 2026	37.95	37.95	37.82	37.82	37.82	1.52%	260
Jun 17, 2026	37.96	37.96	37.26	37.26	37.26	-1.13%	9,583
Jun 16, 2026	38.27	38.27	37.68	37.68	37.68	-0.63%	672
Jun 15, 2026	37.78	38.12	37.78	37.92	37.92	1.13%	2,276
Jun 12, 2026	36.87	37.50	36.87	37.50	37.50	1.70%	2,218
Jun 11, 2026	36.39	36.87	36.39	36.87	36.87	3.02%	2,210
Jun 10, 2026	35.79	35.79	35.79	35.79	35.79	-1.35%	11
Jun 9, 2026	35.84	36.28	35.84	36.28	36.28	0.51%	2,387
Jun 8, 2026	36.09	36.09	36.09	36.09	36.09	0.88%	13
Jun 5, 2026	35.78	35.78	35.78	35.78	35.78	-2.00%	7
Jun 4, 2026	36.51	36.51	36.51	36.51	36.51	0.55%	12
Jun 3, 2026	36.41	36.41	36.31	36.31	36.31	0.53%	237
Jun 2, 2026	36.12	36.12	35.96	36.12	36.12	1.14%	2,737
Jun 1, 2026	35.71	35.71	35.71	35.71	35.71	-1.20%	94
May 29, 2026	36.14	36.15	36.14	36.15	36.15	-0.85%	469
May 28, 2026	36.46	36.46	36.46	36.46	36.46	-0.52%	7
May 27, 2026	36.65	36.65	36.65	36.65	36.65	-0.17%	30
May 26, 2026	36.33	36.71	36.33	36.71	36.71	1.09%	379
May 22, 2026	36.00	36.31	36.00	36.31	36.31	0.99%	629
May 21, 2026	35.19	35.96	35.19	35.96	35.96	0.79%	648
May 20, 2026	35.68	35.68	35.68	35.68	35.67	2.15%	6
May 19, 2026	34.96	34.96	34.85	34.92	34.92	-0.38%	1,162
May 18, 2026	35.14	35.14	35.06	35.06	35.06	-0.27%	440
May 15, 2026	35.25	35.25	35.15	35.15	35.15	-2.14%	115
May 14, 2026	35.48	35.92	35.48	35.92	35.92	0.37%	706
May 13, 2026	35.79	35.79	35.79	35.79	35.79	-0.44%	114
May 12, 2026	35.90	35.95	35.69	35.95	35.95	-0.51%	2,157
May 11, 2026	36.01	36.13	36.01	36.13	36.13	0.12%	109
May 8, 2026	36.09	36.09	36.09	36.09	36.09	0.47%	52
May 7, 2026	36.20	36.20	35.92	35.92	35.92	-1.26%	827
May 6, 2026	36.27	36.38	36.27	36.38	36.38	2.41%	1,420
May 5, 2026	35.14	35.52	35.14	35.52	35.52	1.23%	361
May 4, 2026	35.34	35.34	35.09	35.09	35.09	-0.94%	1,051
May 1, 2026	35.46	35.62	35.39	35.42	35.42	-0.51%	5,729
Apr 30, 2026	35.40	35.60	35.40	35.60	35.60	1.76%	2,053
Apr 29, 2026	34.94	35.02	34.92	34.98	34.98	-0.62%	1,152
Apr 28, 2026	35.20	35.20	35.20	35.20	35.20	-1.55%	16
Apr 27, 2026	35.93	35.93	35.76	35.76	35.76	-0.67%	358
Apr 24, 2026	36.14	36.14	35.92	36.00	36.00	-0.53%	443
Apr 23, 2026	36.19	36.19	36.19	36.19	36.19	0.63%	7
Apr 22, 2026	36.04	36.04	35.88	35.96	35.96	-0.16%	39,472
Apr 21, 2026	36.37	36.37	36.02	36.02	36.02	-0.75%	3,422
Apr 20, 2026	36.24	36.31	36.24	36.29	36.29	-0.26%	4,502
Apr 17, 2026	36.35	36.39	36.35	36.39	36.39	1.66%	228
Apr 16, 2026	35.62	35.79	35.62	35.79	35.79	0.31%	609
Apr 15, 2026	35.68	35.68	35.68	35.68	35.68	-0.81%	251
Apr 14, 2026	35.88	35.97	35.87	35.97	35.97	0.38%	2,813
Apr 13, 2026	35.52	35.84	35.52	35.84	35.84	0.24%	492
Apr 10, 2026	35.94	35.96	35.64	35.75	35.75	-0.28%	2,528
Apr 9, 2026	35.50	35.85	35.50	35.85	35.85	1.59%	599
Apr 8, 2026	35.29	35.29	35.29	35.29	35.29	2.67%	69
Apr 7, 2026	34.28	34.37	34.28	34.37	34.37	-0.48%	631
Apr 6, 2026	34.34	34.54	34.34	34.54	34.54	0.42%	285
Apr 2, 2026	33.93	34.40	33.93	34.40	34.40	-	1,220
Apr 1, 2026	34.37	34.39	34.37	34.39	34.39	1.27%	520
Mar 31, 2026	33.72	33.96	33.72	33.96	33.96	2.42%	4,363
Mar 30, 2026	33.38	33.38	33.10	33.16	33.16	-0.69%	2,607
Mar 27, 2026	33.62	33.62	33.35	33.39	33.39	-1.03%	412
Mar 26, 2026	34.16	34.16	33.70	33.74	33.74	-1.34%	3,057
Mar 25, 2026	34.10	34.28	33.92	34.20	34.20	0.77%	1,102
Mar 24, 2026	33.93	33.94	33.90	33.94	33.93	0.78%	2,228
Mar 23, 2026	33.75	33.75	33.67	33.67	33.67	1.31%	1,355
Mar 20, 2026	33.51	33.51	33.15	33.24	33.24	-1.63%	2,732
Mar 19, 2026	33.75	33.79	33.68	33.79	33.79	0.01%	1,772
Mar 18, 2026	34.17	34.17	33.79	33.79	33.79	-1.96%	353
Mar 17, 2026	34.46	34.46	34.46	34.46	34.46	1.01%	122
Mar 16, 2026	34.08	34.19	34.00	34.12	34.12	0.84%	2,879
Mar 13, 2026	34.19	34.19	33.77	33.83	33.83	-0.27%	1,475
Mar 12, 2026	34.16	34.21	33.87	33.93	33.92	-1.53%	11,005
Mar 11, 2026	34.52	34.52	34.38	34.45	34.45	-0.37%	6,188
Mar 10, 2026	34.80	34.80	34.58	34.58	34.58	-0.23%	320
Mar 9, 2026	34.21	34.66	33.84	34.66	34.66	0.19%	3,178
Mar 6, 2026	34.59	34.68	34.59	34.59	34.59	-1.24%	707
Mar 5, 2026	35.03	35.03	35.03	35.03	35.03	-1.11%	187
Mar 4, 2026	35.39	35.42	35.33	35.42	35.42	0.81%	3,413
Mar 3, 2026	35.17	35.17	35.13	35.13	35.13	-2.12%	344
Mar 2, 2026	35.65	35.95	35.65	35.89	35.89	-0.51%	1,153
Feb 27, 2026	36.08	36.08	36.08	36.08	36.08	0.50%	46
Feb 26, 2026	35.90	35.90	35.88	35.90	35.90	0.11%	656
Feb 25, 2026	35.75	35.87	35.75	35.86	35.86	0.18%	978
Feb 24, 2026	35.73	35.79	35.73	35.79	35.79	0.76%	483
Feb 23, 2026	35.42	35.57	35.42	35.52	35.52	-1.10%	5,488
Feb 20, 2026	35.78	35.92	35.78	35.92	35.91	0.34%	799
Feb 19, 2026	35.79	35.79	35.79	35.79	35.79	-0.57%	82
Feb 18, 2026	36.00	36.00	36.00	36.00	36.00	0.57%	9
Feb 17, 2026	35.78	35.79	35.78	35.79	35.79	-0.32%	229
Feb 13, 2026	36.05	36.05	35.82	35.91	35.91	0.61%	326
Feb 12, 2026	36.00	36.00	35.69	35.69	35.69	-0.91%	5,903
Feb 11, 2026	36.02	36.02	36.02	36.02	36.02	0.55%	28
Feb 10, 2026	35.84	35.94	35.82	35.82	35.82	-0.03%	1,166
Feb 9, 2026	35.67	35.84	35.67	35.84	35.84	0.29%	786
Feb 6, 2026	35.44	35.73	35.44	35.73	35.73	2.12%	974
Feb 5, 2026	34.97	34.99	34.97	34.99	34.99	-0.45%	110
Feb 4, 2026	35.14	35.19	35.14	35.15	35.15	-0.29%	841
Feb 3, 2026	35.48	35.48	35.06	35.25	35.25	0.16%	774