Stance Equity ESG Large Cap Core ETF (STNC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 10:07AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 29.32 | 29.32 | 29.22 | 29.22 | 29.22 | 1,600 |
| 25 Apr 2024 | 28.95 | 29.25 | 28.92 | 29.25 | 29.25 | 1,600 |
| 24 Apr 2024 | 29.27 | 29.38 | 29.26 | 29.38 | 29.38 | 16,500 |
| 23 Apr 2024 | 29.26 | 29.30 | 29.24 | 29.30 | 29.30 | 3,300 |
| 22 Apr 2024 | 29.13 | 29.32 | 29.13 | 29.22 | 29.22 | 2,100 |
| 19 Apr 2024 | 29.03 | 29.07 | 28.97 | 29.07 | 29.07 | 1,100 |
| 18 Apr 2024 | 29.00 | 29.05 | 28.86 | 28.95 | 28.95 | 12,800 |
| 17 Apr 2024 | 28.92 | 28.92 | 28.78 | 28.78 | 28.78 | 1,100 |
| 16 Apr 2024 | 28.97 | 29.13 | 28.97 | 28.99 | 28.99 | 19,200 |
| 15 Apr 2024 | 29.36 | 29.36 | 29.05 | 29.15 | 29.15 | 1,100 |
| 12 Apr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 11 Apr 2024 | 29.50 | 29.66 | 29.50 | 29.65 | 29.65 | 400 |
| 10 Apr 2024 | 29.60 | 29.70 | 29.56 | 29.68 | 29.68 | 5,600 |
| 09 Apr 2024 | 29.71 | 29.87 | 29.71 | 29.87 | 29.87 | 5,300 |
| 08 Apr 2024 | 29.90 | 29.94 | 29.90 | 29.94 | 29.94 | 1,700 |
| 05 Apr 2024 | 29.89 | 29.99 | 29.89 | 29.99 | 29.99 | 2,200 |
| 04 Apr 2024 | 30.21 | 30.22 | 29.71 | 29.71 | 29.71 | 12,300 |
| 03 Apr 2024 | 29.95 | 30.03 | 29.95 | 30.00 | 30.00 | 1,700 |
| 02 Apr 2024 | 29.92 | 29.92 | 29.80 | 29.88 | 29.88 | 1,300 |
| 01 Apr 2024 | 30.11 | 30.11 | 29.98 | 29.98 | 29.98 | 1,200 |
| 28 Mar 2024 | 30.18 | 30.32 | 30.18 | 30.27 | 30.27 | 2,000 |
| 27 Mar 2024 | 30.10 | 30.20 | 30.06 | 30.20 | 30.20 | 2,300 |
| 26 Mar 2024 | 29.82 | 30.09 | 29.82 | 29.84 | 29.84 | 36,000 |
| 25 Mar 2024 | 29.90 | 29.90 | 29.81 | 29.88 | 29.88 | 800 |
| 22 Mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 100 |
| 21 Mar 2024 | 30.00 | 30.11 | 30.00 | 30.11 | 30.11 | 2,800 |
| 20 Mar 2024 | 29.77 | 29.97 | 29.77 | 29.97 | 29.97 | 4,000 |
| 19 Mar 2024 | 29.67 | 29.69 | 29.61 | 29.61 | 29.61 | 1,000 |
| 18 Mar 2024 | 29.67 | 29.73 | 29.56 | 29.56 | 29.56 | 6,100 |
| 15 Mar 2024 | 29.58 | 29.58 | 29.41 | 29.46 | 29.46 | 14,200 |
| 14 Mar 2024 | 29.57 | 29.68 | 29.47 | 29.59 | 29.59 | 26,200 |
| 13 Mar 2024 | 29.61 | 29.72 | 29.59 | 29.59 | 29.59 | 113,400 |
| 12 Mar 2024 | 29.59 | 29.66 | 29.53 | 29.66 | 29.66 | 4,800 |
| 11 Mar 2024 | 29.13 | 29.50 | 29.13 | 29.50 | 29.50 | 4,600 |
| 08 Mar 2024 | 29.54 | 29.55 | 29.37 | 29.37 | 29.37 | 1,100 |
| 07 Mar 2024 | 29.34 | 29.56 | 29.34 | 29.56 | 29.56 | 12,100 |
| 06 Mar 2024 | 29.25 | 29.26 | 29.25 | 29.26 | 29.26 | 200 |
| 05 Mar 2024 | 29.10 | 29.25 | 28.95 | 29.05 | 29.05 | 20,500 |
| 04 Mar 2024 | 29.37 | 29.39 | 29.34 | 29.37 | 29.37 | 8,800 |
| 01 Mar 2024 | 29.30 | 29.46 | 29.30 | 29.46 | 29.46 | 43,700 |
| 29 Feb 2024 | 29.17 | 29.31 | 29.17 | 29.31 | 29.31 | 600 |
| 28 Feb 2024 | 29.18 | 29.26 | 29.18 | 29.26 | 29.26 | 4,200 |
| 27 Feb 2024 | 28.96 | 29.28 | 28.96 | 29.28 | 29.28 | 25,800 |
| 26 Feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 23 Feb 2024 | 29.36 | 29.40 | 29.34 | 29.40 | 29.40 | 1,500 |
| 22 Feb 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 1,900 |
| 21 Feb 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 600 |
| 20 Feb 2024 | 28.71 | 28.75 | 28.71 | 28.75 | 28.75 | 900 |
| 16 Feb 2024 | 28.97 | 28.97 | 28.81 | 28.81 | 28.81 | 2,700 |
| 15 Feb 2024 | 28.85 | 28.99 | 28.85 | 28.99 | 28.99 | 1,600 |
| 14 Feb 2024 | 28.57 | 28.72 | 28.57 | 28.72 | 28.72 | 200 |
| 13 Feb 2024 | 28.36 | 28.44 | 28.36 | 28.44 | 28.44 | 600 |
| 12 Feb 2024 | 28.37 | 28.65 | 28.37 | 28.61 | 28.61 | 700 |
| 09 Feb 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 200 |
| 08 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 07 Feb 2024 | 28.65 | 28.66 | 28.63 | 28.63 | 28.63 | 1,200 |
| 06 Feb 2024 | 28.31 | 28.49 | 28.31 | 28.49 | 28.49 | 5,900 |
| 05 Feb 2024 | 28.33 | 28.34 | 28.33 | 28.34 | 28.34 | 100 |
| 02 Feb 2024 | 28.32 | 28.50 | 28.32 | 28.50 | 28.50 | 2,800 |
| 01 Feb 2024 | 28.34 | 28.38 | 28.34 | 28.38 | 28.38 | 900 |
| 31 Jan 2024 | 28.11 | 28.39 | 28.11 | 28.11 | 28.11 | 900 |
| 30 Jan 2024 | 28.43 | 28.47 | 28.43 | 28.47 | 28.47 | 1,300 |
| 29 Jan 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 100 |
| 26 Jan 2024 | 28.19 | 28.24 | 28.19 | 28.24 | 28.24 | 500 |
| 25 Jan 2024 | 27.82 | 28.17 | 27.82 | 28.17 | 28.17 | 700 |
| 24 Jan 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 100 |
| 23 Jan 2024 | 28.04 | 28.14 | 28.04 | 28.14 | 28.14 | 100 |
| 22 Jan 2024 | 27.97 | 27.98 | 27.97 | 27.98 | 27.98 | 900 |
| 19 Jan 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 100 |
| 18 Jan 2024 | 27.71 | 27.79 | 27.71 | 27.79 | 27.79 | 1,000 |
| 17 Jan 2024 | 27.63 | 27.63 | 27.57 | 27.61 | 27.61 | 1,700 |
| 16 Jan 2024 | 27.70 | 27.75 | 27.63 | 27.63 | 27.63 | 1,900 |
| 12 Jan 2024 | 27.78 | 27.80 | 27.72 | 27.80 | 27.80 | 800 |
| 11 Jan 2024 | 27.69 | 27.69 | 27.67 | 27.67 | 27.67 | 142,700 |
| 10 Jan 2024 | 27.53 | 27.61 | 27.53 | 27.61 | 27.61 | 500 |
| 09 Jan 2024 | 27.49 | 27.50 | 27.49 | 27.50 | 27.50 | 300 |
| 08 Jan 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 05 Jan 2024 | 27.33 | 27.37 | 27.25 | 27.30 | 27.30 | 1,100 |
| 04 Jan 2024 | 27.37 | 27.40 | 27.26 | 27.26 | 27.26 | 900 |
| 03 Jan 2024 | 27.52 | 27.52 | 27.39 | 27.39 | 27.39 | 1,600 |
| 02 Jan 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 100 |
| 29 Dec 2023 | 28.11 | 28.12 | 28.11 | 28.12 | 28.12 | 200 |
| 28 Dec 2023 | 28.21 | 28.23 | 28.20 | 28.23 | 28.23 | 10,100 |
| 27 Dec 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 200 |
| 26 Dec 2023 | 28.17 | 28.17 | 28.15 | 28.15 | 28.15 | 2,700 |
| 22 Dec 2023 | 28.21 | 28.21 | 28.14 | 28.14 | 28.14 | 200 |
| 21 Dec 2023 | 28.17 | 28.25 | 28.14 | 28.25 | 28.25 | 600 |
| 20 Dec 2023 | 28.37 | 28.37 | 28.00 | 28.00 | 28.00 | 400 |
| 19 Dec 2023 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 100 |
| 18 Dec 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 100 |
| 15 Dec 2023 | 28.03 | 28.03 | 27.96 | 28.00 | 28.00 | 700 |
| 14 Dec 2023 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 100 |
| 14 Dec 2023 | 0.023 Dividend | |||||
| 13 Dec 2023 | 27.76 | 28.12 | 27.76 | 28.12 | 28.10 | 1,700 |
| 12 Dec 2023 | 27.60 | 27.70 | 27.60 | 27.69 | 27.67 | 1,500 |
| 11 Dec 2023 | 27.51 | 27.57 | 27.51 | 27.57 | 27.54 | 100 |
| 08 Dec 2023 | 27.11 | 27.11 | 27.04 | 27.11 | 27.09 | 1,400 |
| 07 Dec 2023 | 26.98 | 27.03 | 26.98 | 27.03 | 27.01 | 600 |
| 06 Dec 2023 | 26.95 | 26.95 | 26.83 | 26.83 | 26.80 | 300 |
| 05 Dec 2023 | 26.75 | 26.77 | 26.75 | 26.77 | 26.75 | 1,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.