Dark

STNC
Hennessy Funds Trust Hennessy Sustainable ETF
stock NASDAQ ETF

At Close

Jul 3, 2025

31.38USD+0.671%(+0.21)105

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-31.17)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	31.3400	31.3793	31.3400	31.3793	+0.671%	105	0.000%
2025-07-02	31.0200	31.1700	31.0200	31.1700	-0.052%	2,386	+0.671%
2025-07-01	31.1900	31.1900	31.1863	31.1863	+1.029%	112	+0.619%
2025-06-30	30.7501	30.8687	30.7100	30.8687	+0.636%	1,378	+1.654%
2025-06-27	30.6410	30.6850	30.5500	30.6737	+0.302%	3,393	+2.300%
2025-06-26	30.3400	30.5812	30.3400	30.5812	+0.795%	1,773	+2.610%
2025-06-25	30.3500	30.3900	30.3400	30.3400	-1.108%	1,211	+3.426%
2025-06-24	30.5600	30.6800	30.5600	30.6800	+1.321%	177	+2.279%
2025-06-23	29.9800	30.2800	29.9800	30.2800	+0.665%	3,525	+3.630%
2025-06-20	30.0100	30.0800	29.9527	30.0800	+0.321%	1,311	+4.319%
2025-06-18	29.9300	30.1700	29.9300	29.9838	+0.065%	1,950	+4.654%
2025-06-17	29.9644	29.9644	29.9644	29.9644	-0.976%	193	+4.722%
2025-06-16	30.3500	30.3500	30.2500	30.2597	+0.709%	1,139	+3.700%
2025-06-13	30.2200	30.2700	30.0000	30.0466	-1.504%	465	+4.435%
2025-06-12	30.4300	30.5054	30.3700	30.5054	+0.254%	278	+2.865%
2025-06-11	30.4046	30.4281	30.4046	30.4281	-0.419%	569	+3.126%
2025-06-10	30.4500	30.5561	30.4500	30.5561	+0.366%	773	+2.694%
2025-06-09	30.3400	30.4800	30.3400	30.4447	-0.259%	928	+3.070%
2025-06-06	30.4920	30.5238	30.4600	30.5238	+0.949%	1,736	+2.803%
2025-06-05	30.2600	30.4154	30.1500	30.2370	-0.478%	1,775	+3.778%
2025-06-04	30.3823	30.3823	30.3823	30.3823	-0.182%	103	+3.282%
2025-06-03	30.1700	30.4377	30.1700	30.4377	+0.720%	1,090	+3.094%
2025-06-02	29.9300	30.2300	29.8800	30.2200	-0.276%	18,504	+3.836%
2025-05-30	30.1800	30.3036	29.9700	30.3036	+0.629%	896	+3.550%
2025-05-29	30.0900	30.1141	29.9500	30.1141	+0.215%	8,579	+4.201%
2025-05-28	30.3000	30.3000	30.0494	30.0494	-0.731%	266	+4.426%
2025-05-27	30.0100	30.3050	30.0100	30.2707	+1.655%	1,316	+3.662%
2025-05-23	29.6100	29.7801	29.6100	29.7778	-0.661%	952	+5.378%
2025-05-22	29.8800	30.0800	29.8500	29.9758	-0.192%	2,635	+4.682%
2025-05-21	30.4376	30.4376	30.0336	30.0336	-1.845%	1,472	+4.481%
2025-05-20	30.5400	30.7100	30.5400	30.5981	-0.006%	684	+2.553%
2025-05-19	30.2700	30.6000	30.2700	30.6000	-0.257%	3,323	+2.547%
2025-05-16	30.3900	30.6788	30.3900	30.6788	+1.059%	18,123	+2.283%
2025-05-15	30.2200	30.3572	30.2200	30.3572	+1.184%	774	+3.367%
2025-05-14	29.9800	30.0019	29.9800	30.0019	-0.293%	403	+4.591%
2025-05-13	29.9100	30.1900	29.9100	30.0900	-0.102%	4,246	+4.285%
2025-05-12	30.0300	30.1207	30.0300	30.1207	+2.661%	737	+4.179%
2025-05-09	29.3400	29.3400	29.3400	29.3400	-0.451%	8	+6.951%
2025-05-08	29.6074	29.6074	29.4728	29.4728	+0.557%	1,312	+6.469%
2025-05-07	29.1911	29.3096	29.1911	29.3096	+0.663%	4,310	+7.062%
2025-05-06	29.1500	29.1500	29.1000	29.1167	-0.862%	3,580	+7.771%
2025-05-05	29.3792	29.3792	29.3100	29.3699	-0.401%	354	+6.842%
2025-05-02	29.4881	29.4881	29.4881	29.4881	+1.453%	9	+6.413%
2025-05-01	29.1850	29.1850	29.0659	29.0659	-0.230%	200	+7.959%
2025-04-30	28.5900	29.1329	28.5900	29.1329	-0.019%	3,692	+7.711%
2025-04-29	28.9500	29.1600	28.9100	29.1385	+0.860%	24,758	+7.690%
2025-04-28	28.8100	28.8900	28.8100	28.8900	+0.096%	574	+8.616%
2025-04-25	28.7639	28.8622	28.7639	28.8622	-0.032%	184	+8.721%
2025-04-24	28.6100	28.8715	28.6100	28.8715	+1.389%	2,121	+8.686%
2025-04-23	28.8700	28.9800	28.4000	28.4759	+0.974%	5,558	+10.196%
2025-04-22	28.0600	28.2013	28.0600	28.2013	+2.738%	870	+11.269%
2025-04-21	27.6700	27.6701	27.2311	27.4497	-1.795%	495	+14.316%
2025-04-17	27.9515	27.9515	27.9515	27.9515	+0.792%	3	+12.263%
2025-04-16	28.1200	28.1200	27.5301	27.7320	-1.706%	312	+13.152%
2025-04-15	28.2134	28.2134	28.2134	28.2134	-0.460%	3	+11.221%
2025-04-14	28.3100	28.3438	28.2100	28.3438	+1.058%	722	+10.710%
2025-04-11	27.9500	28.0472	27.9500	28.0472	+1.663%	221	+11.880%
2025-04-10	27.7100	27.7100	27.0700	27.5885	-2.621%	6,952	+13.741%
2025-04-09	26.2401	28.3311	26.2401	28.3311	+7.234%	315	+10.759%
2025-04-08	27.6750	27.7200	26.4200	26.4200	-1.855%	35,522	+18.771%
2025-04-07	27.5000	27.5000	26.5700	26.9193	-0.681%	27,035	+16.568%
2025-04-04	27.8300	27.8800	27.1038	27.1038	-5.195%	11,267	+15.775%
2025-04-03	28.7800	28.7800	28.5890	28.5890	-4.911%	1,586	+9.760%
2025-04-02	29.7900	30.0656	29.7900	30.0656	+0.865%	170	+4.369%
2025-04-01	29.4300	29.8077	29.4300	29.8077	-0.039%	770	+5.272%
2025-03-31	29.2930	29.8193	29.2930	29.8193	+1.008%	3,840	+5.232%
2025-03-28	29.8900	29.8900	29.4600	29.5218	-1.622%	15,720	+6.292%
2025-03-27	29.8700	30.0500	29.8700	30.0086	-0.322%	13,206	+4.568%
2025-03-26	30.2700	30.2700	29.9900	30.1056	-0.448%	1,654	+4.231%
2025-03-25	30.2900	30.4300	30.1900	30.2410	-0.223%	5,951	+3.764%
2025-03-24	30.1400	30.3086	30.1300	30.3086	+1.680%	6,128	+3.533%
2025-03-21	29.5200	29.8078	29.5200	29.8078	-0.689%	3,418	+5.272%
2025-03-20	30.0700	30.0700	29.9610	30.0145	-0.118%	2,923	+4.547%
2025-03-19	28.7800	30.0500	28.7800	30.0500	+0.856%	591	+4.424%
2025-03-18	29.6900	29.7949	29.6900	29.7949	-0.539%	2,089	+5.318%
2025-03-17	29.4300	29.9900	29.4300	29.9563	+1.313%	4,943	+4.750%
2025-03-14	29.2500	29.5682	29.2500	29.5682	+1.735%	2,945	+6.125%
2025-03-13	29.0600	29.2200	28.9200	29.0638	-1.261%	7,406	+7.967%
2025-03-12	29.4900	29.4900	29.4349	29.4349	-0.578%	458	+6.606%
2025-03-11	29.6800	29.7400	29.6060	29.6060	-1.701%	4,021	+5.990%
2025-03-10	29.9900	30.3800	29.9900	30.1182	-1.478%	1,586	+4.187%
2025-03-07	30.4200	30.5900	30.4200	30.5700	+0.532%	3,645	+2.647%
2025-03-06	30.5100	30.5200	30.4081	30.4081	-1.594%	2,273	+3.194%
2025-03-05	30.5050	30.9006	30.4500	30.9006	+1.063%	2,877	+1.549%
2025-03-04	30.5800	30.9100	30.5757	30.5757	-2.064%	2,036	+2.628%
2025-03-03	31.3500	31.7120	31.1800	31.2200	-0.794%	12,725	+0.510%
2025-02-28	31.3500	31.4698	31.3500	31.4698	+1.222%	708	-0.288%
2025-02-27	31.6300	31.6300	31.0900	31.0900	-1.500%	3,613	+0.931%
2025-02-26	31.7700	31.8049	31.5200	31.5634	-0.612%	1,023	-0.583%
2025-02-25	31.5600	31.7800	31.5600	31.7578	+0.550%	1,995	-1.192%
2025-02-24	30.5000	31.7000	30.5000	31.5840	+0.201%	1,543	-0.648%
2025-02-21	31.5208	31.5208	31.5208	31.5208	-1.557%	17	-0.449%
2025-02-20	32.0195	32.0195	32.0195	32.0195	-0.228%	10	-1.999%
2025-02-19	31.9300	32.0927	31.8600	32.0927	-0.009%	13,420	-2.223%
2025-02-18	31.9500	32.0956	31.9500	32.0956	+0.710%	542	-2.232%
2025-02-14	32.0000	32.0000	31.8692	31.8692	-0.347%	246	-1.537%
2025-02-13	31.7900	31.9803	31.7900	31.9803	+1.187%	338	-1.879%
2025-02-12	31.6052	31.6052	31.6052	31.6052	-0.704%	7	-0.715%
2025-02-11	31.6400	31.8294	31.6400	31.8294	+0.237%	2,166	-1.414%
2025-02-10	31.7327	31.7700	31.6500	31.7540	+0.158%	1,737	-1.180%
2025-02-07	31.8700	31.8700	31.6500	31.7040	+0.080%	8,269	-1.024%
2025-02-06	31.5300	31.6786	31.5300	31.6786	+0.276%	756	-0.945%
2025-02-05	31.5500	31.5913	31.5500	31.5913	+1.007%	528	-0.671%
2025-02-04	31.3000	31.3000	31.2500	31.2763	-0.050%	700	+0.329%
2025-02-03	31.2200	31.3200	31.2200	31.2919	-0.369%	349	+0.279%
2025-01-31	31.7400	31.7400	31.4078	31.4078	-1.390%	1,348	-0.091%
2025-01-30	31.8316	31.9000	31.7600	31.8505	+1.737%	6,490	-1.479%
2025-01-29	31.3067	31.3067	31.3067	31.3067	+0.243%	0	+0.232%
2025-01-28	31.2400	31.2400	31.2000	31.2309	-0.718%	206	+0.475%
2025-01-27	31.3400	31.4569	31.3400	31.4569	+0.083%	252	-0.247%
2025-01-24	31.4600	31.4600	31.4000	31.4309	-0.307%	202	-0.164%
2025-01-23	31.4500	31.5276	31.4500	31.5276	+0.753%	684	-0.470%
2025-01-22	31.2900	31.3750	31.2600	31.2919	-0.258%	3,060	+0.279%
2025-01-21	31.2350	31.3727	31.2350	31.3727	+1.171%	2,202	+0.021%
2025-01-17	31.0112	31.0112	30.9800	31.0095	+0.553%	4,562	+1.193%
2025-01-16	30.5500	30.8390	30.4500	30.8390	+1.018%	4,776	+1.752%
2025-01-15	30.6600	30.6600	30.4400	30.5281	+1.072%	13,402	+2.788%
2025-01-14	30.1500	30.2326	30.0200	30.2044	+0.715%	4,018	+3.890%
2025-01-13	29.8100	29.9900	29.8100	29.9900	+0.081%	2,779	+4.633%
2025-01-10	30.1900	30.1900	29.9300	29.9656	-1.782%	1,480	+4.718%
2025-01-08	30.2800	30.5093	30.2800	30.5093	+0.475%	812	+2.852%
2025-01-07	30.2900	30.3650	30.2900	30.3650	-0.573%	1,916	+3.340%
2025-01-06	30.6200	30.7100	30.4500	30.5400	+0.393%	9,214	+2.748%
2025-01-03	30.3200	30.4500	30.3200	30.4205	+0.407%	11,742	+3.152%
2025-01-02	30.5000	30.5000	30.2972	30.2972	-0.141%	6,483	+3.572%
2024-12-31	30.4200	30.4200	30.3400	30.3400	-0.015%	280	+3.426%
2024-12-30	30.2000	30.3447	30.2000	30.3447	-1.087%	157	+3.409%
2024-12-27	30.6801	30.7100	30.6469	30.6781	-0.687%	888	+2.286%
2024-12-26	30.7900	30.8904	30.7900	30.8904	+0.391%	897	+1.583%
2024-12-24	30.6800	30.7700	30.6800	30.7700	+0.489%	268	+1.980%
2024-12-23	30.3600	30.6203	30.3600	30.6203	+0.062%	1,247	+2.479%
2024-12-20	30.6012	30.6012	30.6012	30.6012	+1.032%	105	+2.543%
2024-12-19	30.2500	30.3700	30.1900	30.2885	-0.170%	12,231	+3.601%
2024-12-18	30.9400	31.0200	30.3400	30.3400	-1.879%	10,072	+3.426%
2024-12-17	30.9900	31.0500	30.9200	30.9210	-0.383%	4,957	+1.482%
2024-12-16	31.2000	31.2110	30.9710	31.0400	-0.459%	18,821	+1.093%
2024-12-13	31.1500	31.1830	31.1300	31.1830	-1.297%	3,358	+0.630%
2024-12-12	31.7300	31.7300	31.5929	31.5929	-0.512%	2,088	-0.676%
2024-12-11	31.7556	31.7556	31.7556	31.7556	-0.045%	153	-1.185%
2024-12-10	31.7299	31.8200	31.7299	31.7700	-0.470%	1,668	-1.230%
2024-12-09	32.0400	32.0400	31.9100	31.9200	-0.343%	1,091	-1.694%
2024-12-06	32.0000	32.0300	32.0000	32.0300	-0.249%	2,098	-2.032%
2024-12-05	32.1800	32.1800	32.1100	32.1100	-0.218%	1,447	-2.276%
2024-12-04	32.1467	32.2000	32.1466	32.1800	-0.155%	2,561	-2.488%
2024-12-03	32.3200	32.3500	32.2300	32.2300	-0.432%	2,531	-2.639%
2024-12-02	32.4500	32.4500	32.3200	32.3700	-0.335%	3,758	-3.061%
2024-11-29	32.4200	32.5000	32.4200	32.4789	+0.163%	1,891	-3.386%
2024-11-27	32.4600	32.4600	32.4000	32.4261	-0.038%	1,282	-3.228%
2024-11-26	32.1600	32.4383	32.1600	32.4383	-0.008%	1,950	-3.265%
2024-11-25	32.3900	32.4408	32.3300	32.4408	+1.283%	4,389	-3.272%
2024-11-22	31.9300	32.0500	31.9300	32.0300	+1.041%	12,296	-2.032%
2024-11-21	31.4800	31.7000	31.4800	31.7000	+1.343%	286	-1.012%
2024-11-20	31.1500	31.3128	31.1200	31.2800	+0.353%	1,274	+0.317%
2024-11-19	31.2800	31.3786	31.1700	31.1700	-1.034%	2,040	+0.671%
2024-11-18	31.3700	31.4956	31.3700	31.4956	+0.518%	2,263	-0.369%
2024-11-15	31.3551	31.3551	31.3334	31.3334	-0.290%	2,358	+0.146%
2024-11-14	31.6200	31.6200	31.4245	31.4245	-0.653%	557	-0.144%
2024-11-13	31.6624	31.6624	31.6309	31.6309	+0.156%	805	-0.795%
2024-11-12	31.5817	31.5817	31.5817	31.5817	-0.336%	2	-0.641%
2024-11-11	31.6883	31.6883	31.6883	31.6883	+0.546%	132	-0.975%
2024-11-08	31.5163	31.5163	31.5163	31.5163	+0.147%	220	-0.435%
2024-11-07	31.4900	31.5600	31.4700	31.4700	+0.343%	31,373	-0.288%
2024-11-06	31.4400	31.4400	31.2400	31.3624	+1.841%	614	+0.054%
2024-11-05	30.7528	30.7955	30.7350	30.7955	+0.842%	252	+1.896%
2024-11-04	30.5383	30.5383	30.5383	30.5383	-0.090%	151	+2.754%
2024-11-01	30.7300	30.7300	30.5657	30.5657	-0.615%	1,693	+2.662%
2024-10-31	30.7548	30.7548	30.7548	30.7548	-0.759%	212	+2.031%
2024-10-30	30.9900	30.9900	30.9900	30.9900	-0.225%	423	+1.256%
2024-10-29	31.1900	31.1900	31.0600	31.0600	-0.417%	65,433	+1.028%
2024-10-28	31.2633	31.2633	31.1900	31.1900	+0.402%	1,629	+0.607%
2024-10-25	31.3400	31.3400	31.0650	31.0650	-0.273%	1,765	+1.012%
2024-10-24	31.2302	31.2302	31.0900	31.1500	-0.032%	1,342	+0.736%
2024-10-23	31.1341	31.1600	31.0930	31.1600	-0.224%	19,727	+0.704%
2024-10-22	31.3500	31.3500	31.1400	31.2300	-0.860%	13,583	+0.478%
2024-10-21	31.7600	31.7600	31.5010	31.5010	-0.815%	9,749	-0.386%
2024-10-18	31.7700	31.8300	31.7600	31.7600	+0.107%	1,406	-1.199%
2024-10-17	31.8150	31.8150	31.7200	31.7260	-0.076%	2,252	-1.093%
2024-10-16	31.7500	31.7500	31.7500	31.7500	+0.443%	2,361	-1.168%
2024-10-15	31.8600	31.8600	31.6100	31.6100	+0.032%	2,019	-0.730%
2024-10-14	31.4800	31.6100	31.4800	31.6000	+0.733%	7,722	-0.698%
2024-10-11	31.3850	31.3897	31.3600	31.3700	+0.723%	1,007	+0.030%
2024-10-10	31.0748	31.1448	31.0748	31.1448	-0.528%	209	+0.753%
2024-10-09	31.0100	31.3100	31.0100	31.3100	+0.923%	14,811	+0.221%
2024-10-08	30.8800	31.0236	30.8800	31.0236	+0.808%	1,621	+1.147%
2024-10-07	30.9200	30.9300	30.7400	30.7750	-1.692%	8,185	+1.964%
2024-10-04	31.2500	31.3050	31.1029	31.3046	+1.055%	1,649	+0.239%
2024-10-03	30.9800	30.9800	30.9700	30.9779	-0.417%	1,645	+1.296%
2024-10-02	31.1200	31.1300	31.0900	31.1077	+0.020%	909	+0.873%
2024-10-01	31.2400	31.2400	30.9300	31.1015	-0.690%	886	+0.893%
2024-09-30	31.2000	31.3176	31.1400	31.3176	+0.474%	7,602	+0.197%
2024-09-27	31.2000	31.2350	31.1700	31.1700	0.000%	4,033	+0.671%
2024-09-26	31.0700	31.2000	31.0600	31.1700	+0.743%	12,297	+0.671%
2024-09-25	30.9100	30.9400	30.8300	30.9400	+0.162%	1,554	+1.420%
2024-09-24	30.8500	30.8900	30.8500	30.8900	+0.195%	5,259	+1.584%
2024-09-23	30.7900	30.8400	30.7900	30.8300	+0.391%	865	+1.782%
2024-09-20	30.7100	30.7100	30.7100	30.7100	-0.615%	304	+2.179%
2024-09-19	30.8000	30.9000	30.7800	30.9000	+1.779%	4,683	+1.551%
2024-09-18	30.4400	30.4400	30.3600	30.3600	-0.394%	8,733	+3.357%
2024-09-17	30.6500	30.6500	30.4800	30.4800	+0.197%	3,108	+2.950%
2024-09-16	30.2700	30.4500	30.2700	30.4200	+0.862%	4,653	+3.154%
2024-09-13	30.1600	30.2200	30.1600	30.1600	+0.668%	607	+4.043%
2024-09-12	29.8200	29.9800	29.8200	29.9600	+0.914%	687	+4.737%
2024-09-11	29.5200	29.6885	29.4700	29.6885	+0.086%	579	+5.695%
2024-09-10	29.4217	29.6630	29.4217	29.6630	+0.247%	796	+5.786%
2024-09-09	29.5000	29.7100	29.4600	29.5900	+0.921%	4,389	+6.047%
2024-09-06	29.4200	29.4532	29.3200	29.3200	-1.381%	1,150	+7.024%
2024-09-05	29.6600	29.7306	29.6600	29.7306	-0.910%	167	+5.545%
2024-09-04	30.0035	30.0035	30.0035	30.0035	+0.334%	107	+4.585%
2024-09-03	30.1317	30.1317	29.9037	29.9037	-1.633%	772	+4.935%
2024-08-30	30.2600	30.4000	30.1600	30.4000	+0.930%	13,896	+3.221%
2024-08-29	30.3100	30.3100	30.1200	30.1200	+0.601%	18,304	+4.181%
2024-08-28	29.9500	29.9517	29.8700	29.9400	-0.303%	92,372	+4.807%
2024-08-27	30.0000	30.0310	30.0000	30.0310	+0.037%	1,129	+4.490%
2024-08-26	30.0700	30.1500	29.9700	30.0200	+0.033%	10,186	+4.528%
2024-08-23	29.8500	30.0450	29.8500	30.0100	+1.010%	27,215	+4.563%
2024-08-22	29.9500	29.9500	29.7000	29.7100	-0.402%	7,354	+5.619%
2024-08-21	29.7100	29.8400	29.7100	29.8300	+0.492%	1,227	+5.194%
2024-08-20	29.6700	29.6840	29.6300	29.6840	-0.394%	11,516	+5.711%
2024-08-19	29.5800	29.8100	29.5800	29.8013	+0.610%	2,456	+5.295%
2024-08-16	29.5100	29.6205	29.5100	29.6205	+0.922%	1,152	+5.938%
2024-08-15	29.3610	29.4119	29.3500	29.3500	+0.584%	1,879	+6.914%
2024-08-14	29.1090	29.2100	29.0800	29.1796	+0.530%	1,951	+7.538%
2024-08-13	28.8000	29.0259	28.8000	29.0259	+0.808%	266	+8.108%
2024-08-12	28.9070	28.9283	28.7600	28.7932	-0.701%	3,053	+8.982%
2024-08-09	28.8550	28.9964	28.8550	28.9964	+0.761%	249	+8.218%
2024-08-08	28.5200	28.7774	28.5200	28.7774	+1.650%	886	+9.041%
2024-08-07	28.8700	28.9650	28.3102	28.3102	-0.805%	134,598	+10.841%
2024-08-06	28.3100	28.8800	28.3000	28.5400	+0.786%	4,922	+9.948%
2024-08-05	27.8800	28.4300	27.8800	28.3173	-2.152%	21,459	+10.813%
2024-08-02	29.3000	29.3000	28.8700	28.9400	-1.904%	1,654	+8.429%
2024-08-01	29.9900	29.9900	29.4316	29.5018	-1.661%	376	+6.364%
2024-07-31	29.9442	30.0900	29.9442	30.0000	+0.536%	3,859	+4.598%
2024-07-30	29.8500	29.8600	29.8300	29.8400	+0.368%	984	+5.159%
2024-07-29	29.7128	29.7500	29.6270	29.7307	+0.238%	14,142	+5.545%
2024-07-26	29.5400	29.6700	29.5400	29.6600	+0.508%	1,290	+5.797%
2024-07-25	29.5850	29.7800	29.5100	29.5100	+0.122%	619	+6.334%
2024-07-24	29.7400	29.7989	29.4740	29.4740	-1.164%	2,476	+6.464%
2024-07-23	29.7400	30.0000	29.7400	29.8212	-0.596%	3,102	+5.225%
2024-07-22	29.7200	30.0000	29.7000	30.0000	+1.010%	8,614	+4.598%
2024-07-19	29.7700	29.8080	29.7000	29.7000	-0.402%	398	+5.654%
2024-07-18	30.4495	30.4495	29.8200	29.8200	-1.584%	780	+5.229%
2024-07-17	30.4400	30.4400	30.2900	30.3000	-0.591%	3,821	+3.562%
2024-07-16	30.2224	30.4900	30.2224	30.4800	+1.262%	1,788	+2.950%
2024-07-15	30.1400	30.2000	30.0900	30.1000	+0.501%	2,803	+4.250%
2024-07-12	29.8200	30.1200	29.8200	29.9500	+0.706%	4,297	+4.772%
2024-07-11	29.7500	29.7500	29.7400	29.7400	+0.609%	930	+5.512%
2024-07-10	29.3100	29.5600	29.3100	29.5600	+0.861%	5,571	+6.155%
2024-07-09	29.2900	29.3100	29.2900	29.3078	-0.065%	826	+7.068%
2024-07-08	29.2600	29.3270	29.2000	29.3270	+0.229%	2,796	+6.998%
2024-07-05	29.1200	29.2700	29.1200	29.2600	+0.068%	1,737	+7.243%
2024-07-03	29.2700	29.2700	29.2400	29.2400	-0.273%	201	+7.316%
2024-07-02	29.1900	29.3200	29.1900	29.3200	+0.120%	2,171	+7.024%
2024-07-01	29.2100	29.2850	29.2100	29.2850	-0.420%	1,210	+7.151%
2024-06-28	29.3100	29.5108	29.3100	29.4086	-0.478%	3,335	+6.701%
2024-06-27	29.5100	29.5499	29.4800	29.5499	-0.415%	1,247	+6.191%
2024-06-26	29.5800	29.6729	29.5000	29.6729	-0.527%	2,417	+5.751%
2024-06-25	29.8301	29.8301	29.8301	29.8301	-0.505%	121	+5.193%
2024-06-24	29.9900	29.9900	29.9200	29.9814	+0.491%	5,498	+4.663%
2024-06-21	29.6800	29.8348	29.6800	29.8348	+0.759%	3,689	+5.177%
2024-06-20	29.7400	29.7400	29.6100	29.6100	-0.123%	11,899	+5.975%
2024-06-18	29.5200	29.6464	29.5200	29.6464	+0.399%	4,205	+5.845%
2024-06-17	29.2600	29.5287	29.2600	29.5287	+1.355%	1,622	+6.267%
2024-06-14	29.0400	29.1339	29.0120	29.1339	-0.282%	1,588	+7.707%
2024-06-13	29.2164	29.2164	29.2164	29.2164	+0.366%	155	+7.403%
2024-06-12	29.2000	29.2534	29.1100	29.1100	-0.247%	2,102	+7.796%
2024-06-11	29.0360	29.1821	29.0360	29.1821	-0.127%	879	+7.529%
2024-06-10	29.1000	29.2193	29.1000	29.2193	+0.012%	4,699	+7.392%
2024-06-07	29.2400	29.2401	29.2159	29.2159	-0.025%	1,671	+7.405%
2024-06-06	29.2152	29.2232	29.1500	29.2232	+0.180%	3,107	+7.378%
2024-06-05	28.9600	29.1706	28.9600	29.1706	+0.503%	1,164	+7.572%
2024-06-04	28.8400	29.0247	28.8400	29.0247	+0.397%	1,856	+8.112%
2024-06-03	28.9500	29.0100	28.7500	28.9100	-0.451%	19,244	+8.541%
2024-05-31	28.7999	29.0410	28.7999	29.0410	+1.400%	1,583	+8.052%
2024-05-30	28.5200	28.6600	28.5200	28.6400	+0.347%	6,365	+9.565%
2024-05-29	28.5500	28.6510	28.5410	28.5410	-0.983%	1,307	+9.945%
2024-05-28	28.8243	28.8243	28.8243	28.8243	-1.087%	2	+8.864%
2024-05-24	29.2050	29.2050	29.1410	29.1410	+0.413%	691	+7.681%
2024-05-23	29.1304	29.1304	29.0210	29.0210	-1.158%	830	+8.126%
2024-05-22	29.3000	29.4900	29.3000	29.3610	-0.163%	8,832	+6.874%
2024-05-21	29.3200	29.4341	29.3200	29.4088	-0.088%	3,010	+6.700%
2024-05-20	29.5000	29.5001	29.3900	29.4347	-0.292%	1,867	+6.606%
2024-05-17	29.4512	29.5209	29.4000	29.5209	-0.084%	1,048	+6.295%
2024-05-16	29.5700	29.5700	29.5000	29.5457	+0.038%	4,077	+6.206%
2024-05-15	29.3200	29.5345	29.3200	29.5345	+0.350%	2,660	+6.246%
2024-05-14	29.3978	29.4315	29.3978	29.4315	+0.080%	330	+6.618%
2024-05-13	29.3800	29.4800	29.3800	29.4081	-0.167%	3,391	+6.703%
2024-05-10	29.3692	29.4574	29.3692	29.4574	+0.402%	229	+6.524%
2024-05-09	29.1500	29.3394	29.1500	29.3394	+0.600%	761	+6.953%
2024-05-08	29.1400	29.1643	29.0700	29.1643	+0.107%	3,169	+7.595%
2024-05-07	29.0400	29.1332	29.0400	29.1332	+0.010%	6,754	+7.710%
2024-05-06	28.9200	29.1303	28.9200	29.1303	+0.466%	319	+7.720%
2024-05-03	28.8700	29.0007	28.8700	28.9951	+0.744%	20,530	+8.223%
2024-05-02	28.6700	28.8000	28.6700	28.7811	+0.283%	983	+9.027%
2024-05-01	28.6500	28.7650	28.6500	28.6999	-0.878%	3,385	+9.336%
2024-04-30	29.0600	29.0900	28.9542	28.9542	-1.081%	397	+8.376%
2024-04-29	29.1400	29.3255	29.1400	29.2706	+0.170%	2,585	+7.204%
2024-04-26	29.3233	29.3233	29.2210	29.2210	-0.117%	1,580	+7.386%
2024-04-25	28.9500	29.2553	28.9200	29.2553	-0.415%	1,564	+7.260%
2024-04-24	29.2719	29.3772	29.2600	29.3772	+0.263%	16,542	+6.815%
2024-04-23	29.2600	29.3000	29.2400	29.3000	+0.291%	3,346	+7.097%
2024-04-22	29.1250	29.3200	29.1250	29.2151	+0.510%	2,125	+7.408%
2024-04-19	29.0300	29.0669	28.9717	29.0669	+0.394%	1,058	+7.955%
2024-04-18	29.0000	29.0532	28.8600	28.9529	+0.601%	12,811	+8.381%
2024-04-17	28.9200	28.9200	28.7800	28.7800	-0.724%	1,105	+9.032%
2024-04-16	28.9700	29.1300	28.9700	28.9900	-0.542%	19,193	+8.242%
2024-04-15	29.3600	29.3600	29.0500	29.1479	-0.547%	1,134	+7.655%
2024-04-12	29.3083	29.3083	29.3083	29.3083	-1.163%	0	+7.066%
2024-04-11	29.5000	29.6600	29.5000	29.6533	-0.078%	404	+5.821%
2024-04-10	29.5995	29.7034	29.5600	29.6764	-0.648%	5,637	+5.738%
2024-04-09	29.7100	29.8700	29.7100	29.8700	-0.234%	5,311	+5.053%
2024-04-08	29.9000	29.9402	29.9000	29.9402	-0.152%	1,746	+4.807%
2024-04-05	29.8900	29.9857	29.8900	29.9857	+0.917%	2,190	+4.648%
2024-04-04	30.2071	30.2150	29.7132	29.7132	-0.964%	12,274	+5.607%
2024-04-03	29.9500	30.0300	29.9500	30.0023	+0.415%	1,695	+4.590%
2024-04-02	29.9200	29.9200	29.7945	29.8783	-0.339%	1,256	+5.024%
2024-04-01	30.1100	30.1100	29.9800	29.9800	-0.954%	1,197	+4.667%
2024-03-28	30.1810	30.3177	30.1810	30.2688	+0.228%	1,954	+3.669%
2024-03-27	30.1000	30.2000	30.0600	30.2000	+1.206%	2,337	+3.905%
2024-03-26	29.8200	30.0900	29.8200	29.8400	-0.140%	36,041	+5.159%
2024-03-25	29.8955	29.8955	29.8101	29.8818	-0.433%	771	+5.011%
2024-03-22	30.0119	30.0119	30.0119	30.0119	-0.324%	81	+4.556%
2024-03-21	30.0000	30.1095	30.0000	30.1095	+0.479%	2,797	+4.217%
2024-03-20	29.7700	29.9659	29.7700	29.9659	+1.202%	3,986	+4.717%
2024-03-19	29.6655	29.6900	29.6100	29.6100	+0.169%	966	+5.975%
2024-03-18	29.6700	29.7333	29.5600	29.5600	+0.339%	6,071	+6.155%
2024-03-15	29.5854	29.5854	29.4100	29.4600	-0.456%	14,197	+6.515%
2024-03-14	29.5700	29.6807	29.4700	29.5950	+0.017%	26,179	+6.029%
2024-03-13	29.6110	29.7200	29.5900	29.5900	-0.248%	113,396	+6.047%
2024-03-12	29.5897	29.6637	29.5316	29.6637	+0.571%	4,784	+5.783%
2024-03-11	29.1300	29.4952	29.1300	29.4952	+0.426%	4,569	+6.388%
2024-03-08	29.5400	29.5500	29.3700	29.3700	-0.625%	1,121	+6.841%
2024-03-07	29.3400	29.5548	29.3400	29.5548	+1.014%	12,056	+6.173%
2024-03-06	29.2500	29.2582	29.2500	29.2582	+0.717%	155	+7.250%
2024-03-05	29.1000	29.2512	28.9500	29.0500	-1.100%	20,467	+8.018%
2024-03-04	29.3700	29.3900	29.3400	29.3732	-0.289%	8,835	+6.830%
2024-03-01	29.3000	29.4583	29.3000	29.4583	+0.520%	43,668	+6.521%
2024-02-29	29.1700	29.3058	29.1700	29.3058	+0.148%	586	+7.075%
2024-02-28	29.1800	29.2625	29.1800	29.2625	-0.058%	4,218	+7.234%
2024-02-27	28.9600	29.2795	28.9600	29.2795	+0.082%	25,786	+7.172%
2024-02-26	29.2555	29.2555	29.2555	29.2555	-0.503%	1	+7.259%
2024-02-23	29.3600	29.4035	29.3400	29.4035	+0.584%	1,489	+6.720%
2024-02-22	29.2300	29.2329	29.2300	29.2329	+1.188%	1,901	+7.342%
2024-02-21	28.8896	28.8896	28.8896	28.8896	+0.490%	576	+8.618%
2024-02-20	28.7101	28.7488	28.7101	28.7488	-0.210%	934	+9.150%
2024-02-16	28.9700	28.9700	28.8094	28.8094	-0.633%	2,690	+8.920%
2024-02-15	28.8500	28.9928	28.8500	28.9928	+0.948%	1,639	+8.231%
2024-02-14	28.5700	28.7204	28.5700	28.7204	+0.984%	244	+9.258%
2024-02-13	28.3600	28.4406	28.3600	28.4406	-0.592%	626	+10.333%
2024-02-12	28.3700	28.6500	28.3700	28.6100	-0.114%	688	+9.679%
2024-02-09	28.6400	28.6427	28.6400	28.6427	+0.156%	189	+9.554%
2024-02-08	28.5981	28.5981	28.5981	28.5981	-0.122%	0	+9.725%
2024-02-07	28.6450	28.6630	28.6300	28.6329	+0.496%	1,186	+9.592%
2024-02-06	28.3100	28.4915	28.3100	28.4915	+0.542%	5,863	+10.136%
2024-02-05	28.3300	28.3380	28.3300	28.3380	-0.585%	129	+10.732%
2024-02-02	28.3200	28.5048	28.3200	28.5048	+0.436%	2,768	+10.084%
2024-02-01	28.3400	28.3811	28.3400	28.3811	+0.964%	862	+10.564%
2024-01-31	28.1100	28.3920	28.1100	28.1100	-1.259%	921	+11.630%
2024-01-30	28.4338	28.4684	28.4338	28.4684	+0.428%	1,302	+10.225%
2024-01-29	28.3472	28.3472	28.3472	28.3472	+0.391%	1	+10.696%
2024-01-26	28.1900	28.2369	28.1900	28.2369	+0.237%	484	+11.129%
2024-01-25	27.8200	28.1700	27.8200	28.1700	+0.220%	655	+11.393%
2024-01-24	28.1082	28.1082	28.1082	28.1082	-0.118%	55	+11.638%
2024-01-23	28.0401	28.1415	28.0401	28.1415	+0.578%	118	+11.505%
2024-01-22	27.9700	27.9797	27.9700	27.9797	-0.027%	889	+12.150%
2024-01-19	27.9872	27.9872	27.9872	27.9872	+0.710%	60	+12.120%
2024-01-18	27.7100	27.7900	27.7100	27.7900	+0.650%	1,030	+12.916%
2024-01-17	27.6300	27.6301	27.5664	27.6106	-0.081%	1,745	+13.649%
2024-01-16	27.7033	27.7526	27.6300	27.6329	-0.599%	1,871	+13.558%
2024-01-12	27.7848	27.7994	27.7200	27.7994	+0.468%	809	+12.878%
2024-01-11	27.6900	27.6900	27.6700	27.6700	+0.224%	142,747	+13.405%

.dark-mode .hSzZ76{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hSzZ76{ color: #333333; background-color: white; border: 2px solid #333333; }STNCHennessy Funds Trust Hennessy Sustainable ETFstock NASDAQ ETF

STNC
Hennessy Funds Trust Hennessy Sustainable ETF
stock NASDAQ ETF