Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Nasdaq Real Time Price USD

Hennessy Stance ESG ETF (STNC)

30.05
+0.26
+(0.86%)
At close: March 19 at 4:00:00 PM EDT
30.05
+0.15
+(0.50%)
After hours: March 19 at 4:05:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 19, 202529.9130.0529.9030.0530.05588
Mar 18, 202529.6929.8029.6929.8029.802,100
Mar 17, 202529.4329.9929.4329.9629.964,900
Mar 14, 202529.2529.5729.2529.5729.572,900
Mar 13, 202529.0629.2228.9229.0629.067,400
Mar 12, 202529.4929.4929.4329.4329.43500
Mar 11, 202529.6829.7429.6129.6129.614,000
Mar 10, 202529.9930.3829.9930.1230.121,600
Mar 7, 202530.4230.5930.4230.5730.573,600
Mar 6, 202530.5130.5230.4130.4130.412,300
Mar 5, 202530.5030.9030.4530.9030.902,900
Mar 4, 202530.5830.9130.5830.5830.582,000
Mar 3, 202531.3531.7131.1831.2231.2212,700
Feb 28, 202531.3531.4731.3531.4731.47700
Feb 27, 202531.6331.6331.0931.0931.093,600
Feb 26, 202531.7731.8131.5231.5631.561,000
Feb 25, 202531.5631.7831.5631.7631.762,000
Feb 24, 202530.5031.7030.5031.5831.581,500
Feb 21, 202531.5231.5231.5231.5231.52100
Feb 20, 202532.0232.0232.0232.0232.02100
Feb 19, 202531.9332.0931.8632.0932.0913,400
Feb 18, 202531.9532.1031.9532.1032.10500
Feb 14, 202532.0032.0031.8731.8731.87200
Feb 13, 202531.7931.9831.7931.9831.98300
Feb 12, 202531.6031.6031.6031.6031.60100
Feb 11, 202531.6431.8331.6431.8331.832,200
Feb 10, 202531.7331.7731.6531.7531.751,700
Feb 7, 202531.8731.8731.6531.7031.708,300
Feb 6, 202531.5331.6831.5331.6831.68800
Feb 5, 202531.5531.5931.5531.5931.59500
Feb 4, 202531.3031.3031.2531.2831.28700
Feb 3, 202531.2231.3231.2231.2931.29300
Jan 31, 202531.7431.7431.4131.4131.411,300
Jan 30, 202531.8331.9031.7631.8531.856,500
Jan 29, 202531.3131.3131.3131.3131.31-
Jan 28, 202531.2431.2431.2031.2331.23200
Jan 27, 202531.3431.4631.3431.4631.46300
Jan 24, 202531.4631.4631.4031.4331.43200
Jan 23, 202531.4531.5331.4531.5331.53700
Jan 22, 202531.2931.3831.2631.2931.293,100
Jan 21, 202531.2431.3731.2431.3731.372,200
Jan 17, 202531.0131.0130.9831.0131.014,600
Jan 16, 202530.5530.8430.4530.8430.844,800
Jan 15, 202530.6630.6630.4430.5330.5313,400
Jan 14, 202530.1530.2330.0230.2030.204,000
Jan 13, 202529.8129.9929.8129.9929.992,800
Jan 10, 202530.1930.1929.9329.9729.971,500
Jan 8, 202530.2830.5130.2830.5130.51800
Jan 7, 202530.2930.3630.2930.3630.361,900
Jan 6, 202530.6230.7130.4530.5430.549,200
Jan 3, 202530.3230.4530.3230.4230.4211,700
Jan 2, 202530.5030.5030.3030.3030.306,500
Dec 31, 202430.4230.4230.3430.3430.34300
Dec 30, 202430.2030.3430.2030.3430.34200
Dec 27, 202430.6830.7130.6530.6830.68900
Dec 26, 202430.7930.8930.7930.8930.89900
Dec 24, 202430.6830.7730.6830.7730.77300
Dec 23, 202430.3630.6230.3630.6230.621,200
Dec 20, 202430.6030.6030.6030.6030.60100
Dec 19, 202430.2530.3730.1930.2930.2912,200
Dec 18, 202430.9431.0230.3430.3430.3410,100
Dec 17, 202430.9931.0530.9230.9230.925,000
Dec 16, 202431.2031.2130.9731.0431.0418,800
Dec 13, 2024 0.29 Dividend
Dec 13, 202431.1531.1831.1331.1831.183,400
Dec 12, 202431.7331.7331.5931.5931.302,100
Dec 11, 202431.7631.7631.7631.7631.46200
Dec 10, 202431.7331.8231.7331.7731.481,700
Dec 9, 202432.0432.0431.9131.9231.621,100
Dec 6, 202432.0032.0332.0032.0331.732,100
Dec 5, 202432.1832.1832.1132.1131.811,400
Dec 4, 202432.1532.2032.1532.1831.882,600
Dec 3, 202432.3232.3532.2332.2331.932,500
Dec 2, 202432.4532.4532.3232.3732.073,800
Nov 29, 202432.4232.5032.4232.4832.181,900
Nov 27, 202432.4632.4632.4032.4332.131,300
Nov 26, 202432.1632.4432.1632.4432.142,000
Nov 25, 202432.3932.4432.3332.4432.144,400
Nov 22, 202431.9332.0531.9332.0331.7312,300
Nov 21, 202431.4831.7031.4831.7031.41300
Nov 20, 202431.1531.3131.1231.2830.991,300
Nov 19, 202431.2831.3831.1731.1730.882,000
Nov 18, 202431.3731.5031.3731.5031.202,300
Nov 15, 202431.3531.3531.3331.3331.042,400
Nov 14, 202431.6231.6231.4231.4231.13600
Nov 13, 202431.6631.6631.6331.6331.34800
Nov 12, 202431.5831.5831.5831.5831.29100
Nov 11, 202431.6931.6931.6931.6931.40100
Nov 8, 202431.5231.5231.5231.5231.22200
Nov 7, 202431.4931.5631.4731.4731.1831,400
Nov 6, 202431.4431.4431.2431.3631.07600
Nov 5, 202430.7530.8030.7430.8030.51300
Nov 4, 202430.5430.5430.5430.5430.26200
Nov 1, 202430.7330.7330.5730.5730.281,700
Oct 31, 202430.7530.7530.7530.7530.47200
Oct 30, 202430.9930.9930.9930.9930.70400
Oct 29, 202431.1931.1931.0631.0630.7765,400
Oct 28, 202431.2631.2631.1931.1930.901,600
Oct 25, 202431.3431.3431.0731.0730.781,800
Oct 24, 202431.2331.2331.0931.1530.861,300
Oct 23, 202431.1331.1631.0931.1630.8719,700
Oct 22, 202431.3531.3531.1431.2330.9413,600
Oct 21, 202431.7631.7631.5031.5031.219,700
Oct 18, 202431.7731.8331.7631.7631.471,400
Oct 17, 202431.8231.8231.7231.7331.432,300
Oct 16, 202431.7531.7531.7531.7531.462,400
Oct 15, 202431.8631.8631.6131.6131.322,000
Oct 14, 202431.4831.6131.4831.6031.317,700
Oct 11, 202431.3931.3931.3631.3731.081,000
Oct 10, 202431.0831.1531.0831.1530.86200
Oct 9, 202431.0131.3131.0131.3131.0214,800
Oct 8, 202430.8831.0230.8831.0230.741,600
Oct 7, 202430.9230.9330.7430.7730.498,200
Oct 4, 202431.2531.3131.1031.3131.021,600
Oct 3, 202430.9830.9830.9730.9830.691,600
Oct 2, 202431.1231.1331.0931.1130.82900
Oct 1, 202431.2431.2430.9331.1030.81900
Sep 30, 202431.2031.3231.1431.3231.037,600
Sep 27, 202431.2031.2431.1731.1730.884,000
Sep 26, 202431.0731.2031.0631.1730.8813,700
Sep 25, 202430.9130.9430.8330.9430.651,600
Sep 24, 202430.8530.8930.8530.8930.605,300
Sep 23, 202430.7930.8430.7930.8330.55900
Sep 20, 202430.7130.7130.7130.7130.43300
Sep 19, 202430.8030.9030.7830.9030.614,700
Sep 18, 202430.4430.4430.3630.3630.088,700
Sep 17, 202430.6530.6530.4830.4830.203,100
Sep 16, 202430.2730.4530.2730.4230.144,700
Sep 13, 202430.1630.2230.1630.1629.88600
Sep 12, 202429.8229.9829.8229.9629.68700
Sep 11, 202429.5229.6929.4729.6929.41600
Sep 10, 202429.4229.6629.4229.6629.39800
Sep 9, 202429.5029.7129.4629.5929.324,400
Sep 6, 202429.4229.4529.3229.3229.051,200
Sep 5, 202429.6629.7329.6629.7329.46200
Sep 4, 202430.0030.0030.0030.0029.73100
Sep 3, 202430.1330.1329.9029.9029.63800
Aug 30, 202430.2630.4030.1630.4030.1213,900
Aug 29, 202430.3130.3130.1230.1229.8418,300
Aug 28, 202429.9529.9529.8729.9429.6692,400
Aug 27, 202430.0030.0330.0030.0329.751,100
Aug 26, 202430.0730.1529.9730.0229.7410,200
Aug 23, 202429.8530.0529.8530.0129.7327,200
Aug 22, 202429.9529.9529.7029.7129.447,400
Aug 21, 202429.7129.8429.7129.8329.551,200
Aug 20, 202429.6729.6829.6329.6829.4111,500
Aug 19, 202429.5829.8129.5829.8029.532,500
Aug 16, 202429.5129.6229.5129.6229.351,200
Aug 15, 202429.3629.4129.3529.3529.081,900
Aug 14, 202429.1129.2129.0829.1828.912,000
Aug 13, 202428.8029.0328.8029.0328.76300
Aug 12, 202428.9128.9328.7628.7928.533,100
Aug 9, 202428.8529.0028.8529.0028.73200
Aug 8, 202428.5228.7828.5228.7828.51900
Aug 7, 202428.8728.9728.3128.3128.05134,600
Aug 6, 202428.3128.8828.3028.5428.284,900
Aug 5, 202427.8828.4327.8828.3228.0621,500
Aug 2, 202429.3029.3028.8728.9428.671,700
Aug 1, 202429.9929.9929.4329.5029.23400
Jul 31, 202429.9430.0929.9430.0029.723,900
Jul 30, 202429.8529.8629.8329.8429.561,000
Jul 29, 202429.7129.7529.6329.7329.4614,100
Jul 26, 202429.5429.6729.5429.6629.391,300
Jul 25, 202429.5829.7829.5129.5129.24600
Jul 24, 202429.7429.8029.4729.4729.202,500
Jul 23, 202429.7430.0029.7429.8229.553,100
Jul 22, 202429.7230.0029.7030.0029.728,600
Jul 19, 202429.7729.8129.7029.7029.43400
Jul 18, 202430.4530.4529.8229.8229.54800
Jul 17, 202430.4430.4430.2930.3030.023,800
Jul 16, 202430.2230.4930.2230.4830.201,800
Jul 15, 202430.1430.2030.0930.1029.822,800
Jul 12, 202429.8230.1229.8229.9529.674,300
Jul 11, 202429.7529.7529.7429.7429.47900
Jul 10, 202429.3129.5629.3129.5629.295,600
Jul 9, 202429.2929.3129.2929.3129.04800
Jul 8, 202429.2629.3329.2029.3329.062,800
Jul 5, 202429.1229.2729.1229.2628.991,700
Jul 3, 202429.2729.2729.2429.2428.97200
Jul 2, 202429.1929.3229.1929.3229.052,200
Jul 1, 202429.2129.2829.2129.2829.011,200
Jun 28, 202429.3129.5129.3129.4129.143,300
Jun 27, 202429.5129.5529.4829.5529.281,200
Jun 26, 202429.5829.6729.5029.6729.402,400
Jun 25, 202429.8329.8329.8329.8329.55100
Jun 24, 202429.9929.9929.9229.9829.705,500
Jun 21, 202429.6829.8329.6829.8329.563,700
Jun 20, 202429.7429.7429.6129.6129.3411,900
Jun 18, 202429.5229.6529.5229.6529.374,200
Jun 17, 202429.2629.5329.2629.5329.261,600
Jun 14, 202429.0429.1329.0129.1328.861,600
Jun 13, 202429.2229.2229.2229.2228.95200
Jun 12, 202429.2029.2529.1129.1128.842,100
Jun 11, 202429.0429.1829.0429.1828.91900
Jun 10, 202429.1029.2229.1029.2228.954,700
Jun 7, 202429.2429.2429.2229.2228.951,700
Jun 6, 202429.2229.2229.1529.2228.953,100
Jun 5, 202428.9629.1728.9629.1728.901,200
Jun 4, 202428.8429.0228.8429.0228.761,900
Jun 3, 202428.9529.0128.7528.9128.6419,200
May 31, 202428.8029.0428.8029.0428.771,600
May 30, 202428.5228.6628.5228.6428.386,400
May 29, 202428.5528.6528.5428.5428.281,300
May 28, 202428.8228.8228.8228.8228.56100
May 24, 202429.2029.2029.1429.1428.87700
May 23, 202429.1329.1329.0229.0228.75800
May 22, 202429.3029.5329.3029.3629.099,000
May 21, 202429.3229.4329.3229.4129.143,000
May 20, 202429.5029.5029.3929.4329.161,900
May 17, 202429.4529.5229.4029.5229.251,000
May 16, 202429.5729.5729.5029.5529.274,100
May 15, 202429.3229.5329.3229.5329.262,700
May 14, 202429.4029.4329.4029.4329.16300
May 13, 202429.3829.4829.3829.4129.143,400
May 10, 202429.3729.4629.3729.4629.18200
May 9, 202429.1529.3429.1529.3429.07800
May 8, 202429.1429.1629.0729.1628.893,200
May 7, 202429.0429.1329.0429.1328.866,800
May 6, 202428.9229.1328.9229.1328.86300
May 3, 202428.8729.0028.8729.0028.7320,500
May 2, 202428.6728.8028.6728.7828.511,000
May 1, 202428.6528.7628.6528.7028.433,400
Apr 30, 202429.0629.0928.9528.9528.69400
Apr 29, 202429.1429.3329.1429.2729.002,600
Apr 26, 202429.3229.3229.2229.2228.951,600
Apr 25, 202428.9529.2528.9229.2528.981,600
Apr 24, 202429.2729.3829.2629.3829.1116,500
Apr 23, 202429.2629.3029.2429.3029.033,300
Apr 22, 202429.1329.3229.1329.2228.942,100
Apr 19, 202429.0329.0728.9729.0728.801,100
Apr 18, 202429.0029.0528.8628.9528.6912,800
Apr 17, 202428.9228.9228.7828.7828.511,100
Apr 16, 202428.9729.1328.9728.9928.7219,200
Apr 15, 202429.3629.3629.0529.1528.881,100
Apr 12, 202429.3129.3129.3129.3129.04-
Apr 11, 202429.5029.6629.5029.6529.38400
Apr 10, 202429.6029.7029.5629.6829.405,600
Apr 9, 202429.7129.8729.7129.8729.595,300
Apr 8, 202429.9029.9429.9029.9429.661,700
Apr 5, 202429.8929.9929.8929.9929.712,200
Apr 4, 202430.2130.2229.7129.7129.4412,300
Apr 3, 202429.9530.0329.9530.0029.721,700
Apr 2, 202429.9229.9229.8029.8829.601,300
Apr 1, 202430.1130.1129.9829.9829.701,200
Mar 28, 202430.1830.3230.1830.2729.992,000
Mar 27, 202430.1030.2030.0630.2029.922,300
Mar 26, 202429.8230.0929.8229.8429.5636,000
Mar 25, 202429.9029.9029.8129.8829.61800
Mar 22, 202430.0130.0130.0130.0129.73100
Mar 21, 202430.0030.1130.0030.1129.832,800
Mar 20, 202429.7729.9729.7729.9729.694,000

Related Tickers