Hennessy Stance ESG ETF (STNC)
30.54
-0.03
(-0.09%)
USD |
NYSEARCA |
Nov 04, 16:00
30.56
+0.02
(+0.07%)
After-Hours: 20:00
STNC Price: 30.54 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 31.82 | 31.82 | 31.72 | 31.73 | 2252.00 |
| Oct 16, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 2361.00 |
| Oct 15, 2024 | 31.86 | 31.86 | 31.61 | 31.61 | 2019.00 |
| Oct 14, 2024 | 31.48 | 31.61 | 31.48 | 31.60 | 7722.00 |
| Oct 11, 2024 | 31.38 | 31.39 | 31.36 | 31.37 | 1007.00 |
| Oct 10, 2024 | 31.07 | 31.14 | 31.07 | 31.14 | 209.00 |
| Oct 09, 2024 | 31.01 | 31.31 | 31.01 | 31.31 | 14811.00 |
| Oct 08, 2024 | 30.88 | 31.02 | 30.88 | 31.02 | 1621.00 |
| Oct 07, 2024 | 30.92 | 30.93 | 30.74 | 30.78 | 8185.00 |
| Oct 04, 2024 | 31.25 | 31.30 | 31.10 | 31.30 | 1649.00 |
| Oct 03, 2024 | 30.98 | 30.98 | 30.97 | 30.98 | 1645.00 |
| Oct 02, 2024 | 31.12 | 31.13 | 31.09 | 31.11 | 909.00 |
| Oct 01, 2024 | 31.24 | 31.24 | 30.93 | 31.10 | 886.00 |
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
26.93
Average
26.61
Median
Feb 15 2022