S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Hennessy Stance ESG ETF (STNC)
Hennessy Stance ESG ETF (STNC) Historical

STNC Hennessy Stance ESG ETF

29.041

0.401 (1.40%)

May 31 2024 - Closed

Delayed by 15 minutes

STNC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	29.041	0.40	1.40%	28.70	29.041	28.70	1,583
May 30 2024	28.64	0.10	0.35%	28.47	28.66	28.47	6,365
May 29 2024	28.541	-0.28	-0.98%	28.55	28.651	28.541	1,307
May 28 2024	28.8243	-0.32	-1.09%	29.19	29.19	28.8243	2
May 24 2024	29.141	0.12	0.41%	29.13	29.205	29.13	691
May 23 2024	29.021	-0.34	-1.16%	29.1304	29.1304	29.021	830
May 22 2024	29.361	-0.05	-0.16%	29.30	29.531	29.30	9,677
May 21 2024	29.4088	-0.03	-0.09%	29.32	29.4341	29.32	3,010
May 20 2024	29.4347	-0.09	-0.29%	29.57	29.57	29.39	1,867
May 17 2024	29.5209	-0.02	-0.08%	29.4512	29.5209	29.40	1,048
May 16 2024	29.5457	0.01	0.04%	29.39	29.57	29.39	4,077
May 15 2024	29.5345	0.10	0.35%	29.32	29.5345	29.32	2,660
May 14 2024	29.4315	0.02	0.08%	29.39	29.4315	29.39	330
May 13 2024	29.4081	-0.05	-0.17%	29.38	29.48	29.38	3,391
May 10 2024	29.4574	0.12	0.40%	29.3692	29.4574	29.3692	229
May 09 2024	29.3394	0.18	0.60%	29.15	29.3394	29.15	761
May 08 2024	29.1643	0.03	0.11%	29.14	29.1643	29.07	3,169
May 07 2024	29.1332	0.00	0.01%	29.17	29.17	29.04	6,754
May 06 2024	29.1303	0.14	0.47%	28.93	29.1303	28.92	319
May 03 2024	28.9951	0.21	0.74%	28.87	29.0007	28.87	20,530
May 02 2024	28.7811	0.08	0.28%	29.03	29.03	28.67	983
May 01 2024	28.6999	-0.25	-0.88%	28.65	28.765	28.65	3,385
Apr 30 2024	28.9542	-0.32	-1.08%	29.06	29.09	28.9542	397
Apr 29 2024	29.2706	0.05	0.17%	29.14	29.3255	29.14	2,585
Apr 26 2024	29.221	-0.03	-0.12%	29.3233	29.3233	29.221	1,580
Apr 25 2024	29.2553	-0.12	-0.41%	28.95	29.2553	28.92	1,564
Apr 24 2024	29.3772	0.08	0.26%	29.2719	29.3772	29.26	16,542
Apr 23 2024	29.30	0.08	0.29%	29.26	29.30	29.24	3,346
Apr 22 2024	29.2151	0.15	0.51%	29.125	29.32	29.125	2,125
Apr 19 2024	29.0669	0.11	0.39%	29.03	29.0669	28.9717	1,058
Apr 18 2024	28.9529	0.17	0.60%	28.84	29.0532	28.84	12,811
Apr 17 2024	28.78	-0.21	-0.72%	28.92	28.92	28.78	1,105
Apr 16 2024	28.99	-0.16	-0.54%	28.97	29.13	28.97	19,192
Apr 15 2024	29.1479	-0.16	-0.55%	29.36	29.36	29.05	1,134
Apr 12 2024	29.3083	-0.35	-1.16%	29.3083	29.3083	29.3083	0
Apr 11 2024	29.6533	-0.02	-0.08%	29.50	29.66	29.50	404
Apr 10 2024	29.6764	-0.19	-0.65%	29.52	29.7034	29.52	5,637
Apr 09 2024	29.87	-0.07	-0.23%	30.00	30.00	29.71	5,311
Apr 08 2024	29.9402	-0.05	-0.15%	30.00	30.00	29.90	1,746
Apr 05 2024	29.9857	0.27	0.92%	29.89	29.9857	29.89	2,190
Apr 04 2024	29.7132	-0.29	-0.96%	30.2071	30.215	29.7132	12,274
Apr 03 2024	30.0023	0.12	0.42%	29.85	30.03	29.85	1,695
Apr 02 2024	29.8783	-0.10	-0.34%	29.92	29.92	29.79	1,256
Apr 01 2024	29.98	-0.29	-0.95%	30.11	30.11	29.98	1,095
Mar 28 2024	30.2688	0.07	0.23%	30.25	30.3177	30.181	1,954
Mar 27 2024	30.20	0.36	1.21%	30.08	30.20	30.06	2,337
Mar 26 2024	29.84	-0.04	-0.14%	29.82	30.09	29.82	35,920
Mar 25 2024	29.8818	-0.13	-0.43%	29.95	29.95	29.8101	771
Mar 22 2024	30.0119	-0.10	-0.32%	30.0119	30.0119	30.0119	81
Mar 21 2024	30.1095	0.14	0.48%	30.00	30.1095	30.00	2,797
Mar 20 2024	29.9659	0.36	1.20%	29.77	29.9659	29.77	3,986
Mar 19 2024	29.61	0.05	0.17%	29.68	29.69	29.61	854
Mar 18 2024	29.56	0.10	0.34%	29.67	29.7333	29.56	6,071
Mar 15 2024	29.46	-0.14	-0.46%	29.5854	29.5854	29.41	14,197
Mar 14 2024	29.595	0.00	0.02%	29.75	29.75	29.47	26,179
Mar 13 2024	29.59	-0.07	-0.25%	29.611	29.72	29.59	113,396
Mar 12 2024	29.6637	0.17	0.57%	29.5897	29.6637	29.5316	4,784
Mar 11 2024	29.4952	0.13	0.43%	29.13	29.4952	29.13	4,569
Mar 08 2024	29.37	-0.18	-0.63%	29.49	29.55	29.37	1,121
Mar 07 2024	29.5548	0.30	1.01%	29.34	29.5548	29.34	12,056
Mar 06 2024	29.2582	0.21	0.72%	29.21	29.2582	29.21	155
Mar 05 2024	29.05	-0.32	-1.10%	29.10	29.2512	28.95	20,467
Mar 04 2024	29.3732	-0.09	-0.29%	29.37	29.39	29.34	8,835

Hennessy Stance ESG ETF

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions