Stance Equity ESG Large Cap Core ETF (STNC) Historical Stock Data
29.32 ↓0.41 (-1.38%)
As of August 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STNC is up 0.04% a day on average. There have been 18 days where Stance Equity ESG Large Cap Core ETF closed green and 12 days where STNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 29.42 | 29.32 | ↓$0.10 (-0.34%) | 29.32 | 29.45 | 1.15K |
| 2024-09-05 | 29.66 | 29.73 | ↑$0.07 (0.24%) | 29.66 | 29.73 | 167 |
| 2024-09-04 | 30.00 | 30.00 | ↑$0.00 (0.00%) | 30.00 | 30.00 | 107 |
| 2024-09-03 | 30.13 | 29.90 | ↓$0.23 (-0.76%) | 29.90 | 30.13 | 772 |
| 2024-08-30 | 30.26 | 30.40 | ↑$0.14 (0.46%) | 30.16 | 30.40 | 13.90K |
| 2024-08-29 | 30.31 | 30.12 | ↓$0.19 (-0.63%) | 30.12 | 30.31 | 18.30K |
| 2024-08-28 | 29.95 | 29.94 | ↓$0.01 (-0.03%) | 29.87 | 29.95 | 92.37K |
| 2024-08-27 | 30.00 | 30.03 | ↑$0.03 (0.10%) | 30.00 | 30.03 | 1.13K |
| 2024-08-26 | 30.07 | 30.02 | ↓$0.05 (-0.17%) | 29.97 | 30.15 | 10.19K |
| 2024-08-23 | 29.85 | 30.01 | ↑$0.16 (0.54%) | 29.85 | 30.05 | 27.22K |
| 2024-08-21 | 29.71 | 29.83 | ↑$0.12 (0.40%) | 29.71 | 29.84 | 1.23K |
| 2024-08-20 | 29.67 | 29.68 | ↑$0.01 (0.05%) | 29.63 | 29.68 | 11.52K |
| 2024-08-19 | 29.58 | 29.80 | ↑$0.22 (0.75%) | 29.58 | 29.81 | 2.46K |
| 2024-08-16 | 29.51 | 29.62 | ↑$0.11 (0.37%) | 29.51 | 29.62 | 1.15K |
| 2024-08-15 | 29.36 | 29.35 | ↓$0.01 (-0.04%) | 29.35 | 29.41 | 1.88K |
| 2024-08-14 | 29.11 | 29.18 | ↑$0.07 (0.24%) | 29.11 | 29.21 | 1.95K |
| 2024-08-13 | 28.80 | 29.03 | ↑$0.23 (0.78%) | 28.80 | 29.03 | 266 |
| 2024-08-12 | 28.91 | 28.79 | ↓$0.11 (-0.39%) | 28.79 | 28.93 | 3.05K |
| 2024-08-09 | 28.86 | 29.00 | ↑$0.14 (0.49%) | 28.86 | 29.00 | 249 |
| 2024-08-08 | 28.52 | 28.78 | ↑$0.26 (0.90%) | 28.52 | 28.78 | 886 |
| 2024-08-07 | 28.87 | 28.31 | ↓$0.56 (-1.94%) | 28.31 | 28.97 | 134.60K |
| 2024-08-06 | 28.31 | 28.54 | ↑$0.23 (0.81%) | 28.30 | 28.88 | 4.92K |
| 2024-08-05 | 27.88 | 28.32 | ↑$0.44 (1.57%) | 27.88 | 28.43 | 21.46K |
| 2024-08-02 | 29.30 | 28.94 | ↓$0.36 (-1.23%) | 28.87 | 29.30 | 1.65K |
| 2024-08-01 | 29.94 | 29.50 | ↓$0.44 (-1.48%) | 29.43 | 29.99 | 376 |
| 2024-07-31 | 29.94 | 30.00 | ↑$0.06 (0.19%) | 29.94 | 30.09 | 3.86K |
| 2024-07-30 | 29.85 | 29.84 | ↓$0.01 (-0.03%) | 29.83 | 29.86 | 0.98K |
| 2024-07-29 | 29.71 | 29.73 | ↑$0.02 (0.06%) | 29.63 | 29.75 | 14.14K |
| 2024-07-26 | 29.54 | 29.66 | ↑$0.12 (0.41%) | 29.54 | 29.67 | 1.29K |
| 2024-07-25 | 29.59 | 29.51 | ↓$0.07 (-0.25%) | 29.51 | 29.59 | 619 |
Create an account or log in to view more rows.
$STNC It's coming
load 'em up.
$STNC it can go lower
$STNC bear trap
$STNC pressure
$STNC still waiting to short this. Next Tuesday feels right for some reason
$STNC eyeing for a scalp
$STNC I'm friggin bored. Just give us our money already
$STNC Let it go...
$STNC go time
$STNC come to papa