MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
STNC — Hennessy Funds Trust Hennessy Sustainable ETF
NasdaqHennessy Funds Trust Hennessy Sustainable ETF
$36.32
+0.33(+0.92%)
- O
- 36.29
- H
- 36.32
- L
- 36.27
- V
- 346.96
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$36.32
Period Return+25.8%
Period High$38.53
Period Low$28.59
Avg Daily Volume2.3K
Total Trading Days365
STNC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $36.29 | $36.32 | $36.27 | $36.32 | +$0.33 | +0.92% | 347 | $36.28 | $36.27 $36.32 |
| Oct 5, 2026 | $35.90 | $36.02 | $35.90 | $35.99 | +$0.07 | +0.19% | 816 | $35.91 | $35.90 $36.02 |
| Oct 2, 2026 | $35.91 | $35.92 | $35.87 | $35.92 | +$0.10 | +0.28% | 1,180 | $35.88 | $35.87 $35.92 |
| Oct 1, 2026 | $35.73 | $35.82 | $35.73 | $35.82 | +$0.43 | +1.22% | 10,007 | $35.82 | $35.73 $35.82 |
| Sep 30, 2026 | $35.65 | $35.65 | $35.39 | $35.39 | $-0.32 | -0.88% | 626 | $35.64 | $35.39 $35.65 |
| Sep 29, 2026 | $35.68 | $35.70 | $35.55 | $35.70 | +$0.05 | +0.15% | 1,349 | $35.62 | $35.55 $35.70 |
| Sep 28, 2026 | $35.67 | $35.67 | $35.64 | $35.65 | $-0.12 | -0.35% | 2,204 | $35.57 | $35.64 $35.67 |
| Sep 25, 2026 | $35.83 | $35.83 | $35.78 | $35.78 | +$0.16 | +0.45% | 238 | $35.82 | $35.78 $35.83 |
| Sep 24, 2026 | $35.62 | $35.62 | $35.62 | $35.62 | $-0.21 | -0.60% | 73 | $35.71 | $35.62 $35.62 |
| Sep 23, 2026 | $35.92 | $35.92 | $35.83 | $35.83 | $-0.25 | -0.70% | 1,249 | $35.89 | $35.83 $35.92 |
| Sep 22, 2026 | $36.08 | $36.08 | $36.08 | $36.08 | +$0.02 | +0.04% | 16 | $36.12 | $36.08 $36.08 |
| Sep 21, 2026 | $36.07 | $36.07 | $36.07 | $36.07 | +$0.11 | +0.29% | 80 | $36.10 | $36.07 $36.07 |
| Sep 18, 2026 | $35.88 | $35.96 | $35.88 | $35.96 | $-0.03 | -0.10% | 4,974 | $35.91 | $35.88 $35.96 |
| Sep 17, 2026 | $36.00 | $36.00 | $36.00 | $36.00 | +$0.24 | +0.68% | 19 | $36.03 | $36.00 $36.00 |
| Sep 16, 2026 | $36.03 | $36.03 | $35.75 | $35.75 | $-0.27 | -0.76% | 410 | $36.03 | $35.75 $36.03 |
| Sep 15, 2026 | $36.03 | $36.03 | $36.03 | $36.03 | $-0.27 | -0.75% | 19 | $36.12 | $36.03 $36.03 |
| Sep 14, 2026 | $36.30 | $36.30 | $36.30 | $36.30 | $-0.34 | -0.92% | 60 | $36.25 | $36.30 $36.30 |
| Sep 11, 2026 | $36.52 | $36.64 | $36.52 | $36.64 | +$0.52 | +1.43% | 6,600 | $36.61 | $36.52 $36.64 |
| Sep 10, 2026 | $36.23 | $36.23 | $36.12 | $36.12 | $-0.18 | -0.50% | 460 | $36.21 | $36.12 $36.23 |
| Sep 9, 2026 | $36.55 | $36.55 | $36.30 | $36.30 | $-0.19 | -0.51% | 570 | $36.51 | $36.30 $36.55 |
| Sep 8, 2026 | $36.73 | $36.73 | $36.49 | $36.49 | $-0.24 | -0.66% | 1,307 | $36.60 | $36.49 $36.73 |
| Sep 4, 2026 | $36.73 | $36.73 | $36.73 | $36.73 | +$0.28 | +0.76% | 91 | $36.66 | $36.73 $36.73 |
| Sep 3, 2026 | $36.46 | $36.46 | $36.46 | $36.46 | +$0.14 | +0.37% | 12 | $36.39 | $36.46 $36.46 |
| Sep 2, 2026 | $36.30 | $36.34 | $36.30 | $36.32 | +$0.38 | +1.07% | 1,430 | $36.31 | $36.30 $36.34 |
| Sep 1, 2026 | $35.95 | $35.95 | $35.94 | $35.94 | $-0.08 | -0.21% | 424 | $35.93 | $35.94 $35.95 |
| Aug 31, 2026 | $35.95 | $36.04 | $35.95 | $36.01 | $-0.31 | -0.85% | 465 | $35.99 | $35.95 $36.04 |
| Aug 28, 2026 | $36.34 | $36.35 | $36.32 | $36.32 | $-0.21 | -0.57% | 589 | $36.35 | $36.32 $36.35 |
| Aug 27, 2026 | $36.51 | $36.53 | $36.51 | $36.53 | $-0.39 | -1.06% | 241 | $36.50 | $36.51 $36.53 |
| Aug 26, 2026 | $36.85 | $36.93 | $36.85 | $36.93 | +$0.28 | +0.77% | 559 | $36.87 | $36.85 $36.93 |
| Aug 25, 2026 | $36.63 | $36.64 | $36.59 | $36.64 | +$0.04 | +0.10% | 1,313 | $36.62 | $36.59 $36.64 |