Hennessy Stance ESG ETF (STNC)
29.00
+0.21
(+0.74%)
USD |
NYSEARCA |
May 03, 16:00
STNC Price: 29.00 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 28.87 | 29.00 | 28.87 | 29.00 | 20530.00 |
May 02, 2024 | 28.67 | 28.80 | 28.67 | 28.78 | 983.00 |
May 01, 2024 | 28.65 | 28.76 | 28.65 | 28.70 | 3385.00 |
Apr 30, 2024 | 29.06 | 29.09 | 28.95 | 28.95 | 397.00 |
Apr 29, 2024 | 29.14 | 29.33 | 29.14 | 29.27 | 2585.00 |
Apr 26, 2024 | 29.32 | 29.32 | 29.22 | 29.22 | 1580.00 |
Apr 25, 2024 | 28.95 | 29.26 | 28.92 | 29.26 | 1564.00 |
Apr 24, 2024 | 29.27 | 29.38 | 29.26 | 29.38 | 16542.00 |
Apr 23, 2024 | 29.26 | 29.30 | 29.24 | 29.30 | 3346.00 |
Apr 22, 2024 | 29.12 | 29.32 | 29.12 | 29.22 | 2125.00 |
Apr 19, 2024 | 29.03 | 29.07 | 28.97 | 29.07 | 1058.00 |
Apr 18, 2024 | 29.00 | 29.05 | 28.86 | 28.95 | 12811.00 |
Apr 17, 2024 | 28.92 | 28.92 | 28.78 | 28.78 | 1105.00 |
Apr 16, 2024 | 28.97 | 29.13 | 28.97 | 28.99 | 19193.00 |
Apr 15, 2024 | 29.36 | 29.36 | 29.05 | 29.15 | 1134.00 |
Apr 12, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 0.000 |
Apr 11, 2024 | 29.50 | 29.66 | 29.50 | 29.65 | 404.00 |
Apr 10, 2024 | 29.60 | 29.70 | 29.56 | 29.68 | 5637.00 |
Apr 09, 2024 | 29.71 | 29.87 | 29.71 | 29.87 | 5311.00 |
Apr 08, 2024 | 29.90 | 29.94 | 29.90 | 29.94 | 1746.00 |
Apr 05, 2024 | 29.89 | 29.99 | 29.89 | 29.99 | 2190.00 |
Apr 04, 2024 | 30.21 | 30.22 | 29.71 | 29.71 | 12274.00 |
Apr 03, 2024 | 29.95 | 30.03 | 29.95 | 30.00 | 1695.00 |
Apr 02, 2024 | 29.92 | 29.92 | 29.79 | 29.88 | 1256.00 |
Apr 01, 2024 | 30.11 | 30.11 | 29.98 | 29.98 | 1197.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.80
Minimum
Jun 16 2022
30.27
Maximum
Mar 28 2024
26.45
Average
26.33
Median