Hennessy Stance ESG ETF (STNC)
31.70
+0.42
(+1.34%)
USD |
NYSEARCA |
Nov 21, 16:00
STNC Price: 31.70 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 31.48 | 31.70 | 31.48 | 31.70 | 286.00 |
| Nov 20, 2024 | 31.15 | 31.31 | 31.12 | 31.28 | 1274.00 |
| Nov 19, 2024 | 31.27 | 31.38 | 31.17 | 31.17 | 2040.00 |
| Nov 18, 2024 | 31.45 | 31.50 | 31.37 | 31.50 | 2263.00 |
| Nov 15, 2024 | 31.36 | 31.36 | 31.33 | 31.33 | 2358.00 |
| Nov 14, 2024 | 31.58 | 31.62 | 31.42 | 31.42 | 557.00 |
| Nov 13, 2024 | 31.66 | 31.66 | 31.63 | 31.63 | 805.00 |
| Nov 12, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 0.000 |
| Nov 11, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 0.000 |
| Nov 08, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 220.00 |
| Nov 07, 2024 | 31.49 | 31.56 | 31.47 | 31.47 | 31373.00 |
| Nov 06, 2024 | 31.44 | 31.44 | 31.24 | 31.36 | 614.00 |
| Nov 05, 2024 | 30.75 | 30.80 | 30.74 | 30.80 | 252.00 |
| Nov 04, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 151.00 |
| Nov 01, 2024 | 30.73 | 30.73 | 30.57 | 30.57 | 1693.00 |
| Oct 31, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 212.00 |
| Oct 30, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 423.00 |
| Oct 29, 2024 | 31.19 | 31.19 | 31.06 | 31.06 | 65433.00 |
| Oct 28, 2024 | 31.26 | 31.26 | 31.19 | 31.19 | 1629.00 |
| Oct 25, 2024 | 31.34 | 31.34 | 31.06 | 31.06 | 1765.00 |
| Oct 24, 2024 | 31.23 | 31.23 | 31.09 | 31.15 | 1342.00 |
| Oct 23, 2024 | 31.13 | 31.16 | 31.09 | 31.16 | 19727.00 |
| Oct 22, 2024 | 31.35 | 31.35 | 31.14 | 31.23 | 13583.00 |
| Oct 21, 2024 | 31.76 | 31.76 | 31.50 | 31.50 | 9749.00 |
| Oct 18, 2024 | 31.77 | 31.83 | 31.76 | 31.76 | 1406.00 |
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
31.76
Maximum
Oct 18 2024
27.00
Average
26.64
Median