STOCKS WHIPSAW, END MIXED AHEAD OF U.S. INFLATION REPORT

JPMorgan shares weigh on Dow after bank warned forecasts for net interest income were too high

Hennessy Stance ESG ETF (STNC)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

29.66

+0.07

(+0.25%)

At close: 01:00PM EDT

Time Period:

Sept 10, 2023 - Sept 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 10, 2024	29.42	29.66	29.42	29.66	29.66	796
Sept 09, 2024	29.50	29.71	29.46	29.59	29.59	4,400
Sept 06, 2024	29.42	29.45	29.32	29.32	29.32	1,200
Sept 05, 2024	29.66	29.73	29.66	29.73	29.73	200
Sept 04, 2024	30.00	30.00	30.00	30.00	30.00	100
Sept 03, 2024	30.13	30.13	29.90	29.90	29.90	800
Aug 30, 2024	30.26	30.40	30.16	30.40	30.40	13,900
Aug 29, 2024	30.31	30.31	30.12	30.12	30.12	18,300
Aug 28, 2024	29.95	29.95	29.87	29.94	29.94	92,400
Aug 27, 2024	30.00	30.03	30.00	30.03	30.03	1,100
Aug 26, 2024	30.07	30.15	29.97	30.02	30.02	10,200
Aug 23, 2024	29.85	30.05	29.85	30.01	30.01	27,200
Aug 22, 2024	29.95	29.95	29.70	29.71	29.71	7,400
Aug 21, 2024	29.71	29.84	29.71	29.83	29.83	1,200
Aug 20, 2024	29.67	29.68	29.63	29.68	29.68	11,500
Aug 19, 2024	29.58	29.81	29.58	29.80	29.80	2,500
Aug 16, 2024	29.51	29.62	29.51	29.62	29.62	1,200
Aug 15, 2024	29.36	29.41	29.35	29.35	29.35	1,900
Aug 14, 2024	29.11	29.21	29.08	29.18	29.18	2,000
Aug 13, 2024	28.80	29.03	28.80	29.03	29.03	300
Aug 12, 2024	28.91	28.93	28.76	28.79	28.79	3,100
Aug 09, 2024	28.85	29.00	28.85	29.00	29.00	200
Aug 08, 2024	28.52	28.78	28.52	28.78	28.78	900
Aug 07, 2024	28.87	28.97	28.31	28.31	28.31	134,600
Aug 06, 2024	28.31	28.88	28.30	28.54	28.54	4,900
Aug 05, 2024	27.88	28.43	27.88	28.32	28.32	21,500
Aug 02, 2024	29.30	29.30	28.87	28.94	28.94	1,700
Aug 01, 2024	29.99	29.99	29.43	29.50	29.50	400
Jul 31, 2024	29.94	30.09	29.94	30.00	30.00	3,900
Jul 30, 2024	29.85	29.86	29.83	29.84	29.84	1,000
Jul 29, 2024	29.71	29.75	29.63	29.73	29.73	14,100
Jul 26, 2024	29.54	29.67	29.54	29.66	29.66	1,300
Jul 25, 2024	29.58	29.78	29.51	29.51	29.51	600
Jul 24, 2024	29.74	29.80	29.47	29.47	29.47	2,500
Jul 23, 2024	29.74	30.00	29.74	29.82	29.82	3,100
Jul 22, 2024	29.72	30.00	29.70	30.00	30.00	8,600
Jul 19, 2024	29.77	29.81	29.70	29.70	29.70	400
Jul 18, 2024	30.45	30.45	29.82	29.82	29.82	800
Jul 17, 2024	30.44	30.44	30.29	30.30	30.30	3,800
Jul 16, 2024	30.22	30.49	30.22	30.48	30.48	1,800
Jul 15, 2024	30.14	30.20	30.09	30.10	30.10	2,800
Jul 12, 2024	29.82	30.12	29.82	29.95	29.95	4,300
Jul 11, 2024	29.75	29.75	29.74	29.74	29.74	900
Jul 10, 2024	29.31	29.56	29.31	29.56	29.56	5,600
Jul 09, 2024	29.29	29.31	29.29	29.31	29.31	800
Jul 08, 2024	29.26	29.33	29.20	29.33	29.33	2,800
Jul 05, 2024	29.12	29.27	29.12	29.26	29.26	1,700
Jul 03, 2024	29.27	29.27	29.24	29.24	29.24	200
Jul 02, 2024	29.19	29.32	29.19	29.32	29.32	2,200
Jul 01, 2024	29.21	29.28	29.21	29.28	29.28	1,200
Jun 28, 2024	29.31	29.51	29.31	29.41	29.41	3,300
Jun 27, 2024	29.51	29.55	29.48	29.55	29.55	1,200
Jun 26, 2024	29.58	29.67	29.50	29.67	29.67	2,400
Jun 25, 2024	29.83	29.83	29.83	29.83	29.83	100
Jun 24, 2024	29.99	29.99	29.92	29.98	29.98	5,500
Jun 21, 2024	29.68	29.83	29.68	29.83	29.83	3,700
Jun 20, 2024	29.74	29.74	29.61	29.61	29.61	11,900
Jun 18, 2024	29.52	29.65	29.52	29.65	29.65	4,200
Jun 17, 2024	29.26	29.53	29.26	29.53	29.53	1,600
Jun 14, 2024	29.04	29.13	29.01	29.13	29.13	1,600
Jun 13, 2024	29.22	29.22	29.22	29.22	29.22	200
Jun 12, 2024	29.20	29.25	29.11	29.11	29.11	2,100
Jun 11, 2024	29.04	29.18	29.04	29.18	29.18	900
Jun 10, 2024	29.10	29.22	29.10	29.22	29.22	4,700
Jun 07, 2024	29.24	29.24	29.22	29.22	29.22	1,700
Jun 06, 2024	29.22	29.22	29.15	29.22	29.22	3,100
Jun 05, 2024	28.96	29.17	28.96	29.17	29.17	1,200
Jun 04, 2024	28.84	29.02	28.84	29.02	29.02	1,900
Jun 03, 2024	28.95	29.01	28.75	28.91	28.91	19,200
May 31, 2024	28.80	29.04	28.80	29.04	29.04	1,600
May 30, 2024	28.52	28.66	28.52	28.64	28.64	6,400
May 29, 2024	28.55	28.65	28.54	28.54	28.54	1,300
May 28, 2024	28.82	28.82	28.82	28.82	28.82	100
May 24, 2024	29.20	29.20	29.14	29.14	29.14	700
May 23, 2024	29.13	29.13	29.02	29.02	29.02	800
May 22, 2024	29.30	29.53	29.30	29.36	29.36	9,000
May 21, 2024	29.32	29.43	29.32	29.41	29.41	3,000
May 20, 2024	29.50	29.50	29.39	29.43	29.43	1,900
May 17, 2024	29.45	29.52	29.40	29.52	29.52	1,000
May 16, 2024	29.57	29.57	29.50	29.55	29.55	4,100
May 15, 2024	29.32	29.53	29.32	29.53	29.53	2,700
May 14, 2024	29.40	29.43	29.40	29.43	29.43	300
May 13, 2024	29.38	29.48	29.38	29.41	29.41	3,400
May 10, 2024	29.37	29.46	29.37	29.46	29.46	200
May 09, 2024	29.15	29.34	29.15	29.34	29.34	800
May 08, 2024	29.14	29.16	29.07	29.16	29.16	3,200
May 07, 2024	29.04	29.13	29.04	29.13	29.13	6,800
May 06, 2024	28.92	29.13	28.92	29.13	29.13	300
May 03, 2024	28.87	29.00	28.87	29.00	29.00	20,500
May 02, 2024	28.67	28.80	28.67	28.78	28.78	1,000
May 01, 2024	28.65	28.76	28.65	28.70	28.70	3,400
Apr 30, 2024	29.06	29.09	28.95	28.95	28.95	400
Apr 29, 2024	29.14	29.33	29.14	29.27	29.27	2,600
Apr 26, 2024	29.32	29.32	29.22	29.22	29.22	1,600
Apr 25, 2024	28.95	29.25	28.92	29.25	29.25	1,600
Apr 24, 2024	29.27	29.38	29.26	29.38	29.38	16,500
Apr 23, 2024	29.26	29.30	29.24	29.30	29.30	3,300
Apr 22, 2024	29.13	29.32	29.13	29.22	29.22	2,100
Apr 19, 2024	29.03	29.07	28.97	29.07	29.07	1,100
Apr 18, 2024	29.00	29.05	28.86	28.95	28.95	12,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,003.09-24.06(-0.10%)

S&P 5005,495.52+24.47(+0.45%)

DOW40,736.96-92.63(-0.23%)

CAD/USD0.7349-0.0029(-0.39%)

CRUDE OIL66.25-2.46(-3.58%)

Bitcoin CAD78,409.88+844.95(+1.09%)

STOCKS WHIPSAW, END MIXED AHEAD OF U.S. INFLATION REPORT

Hennessy Stance ESG ETF (STNC)

S&P/TSX
23,003.09
-24.06(-0.10%)

S&P 500
5,495.52
+24.47(+0.45%)

DOW
40,736.96
-92.63(-0.23%)

CAD/USD
0.7349
-0.0029(-0.39%)

CRUDE OIL
66.25
-2.46(-3.58%)

Bitcoin CAD
78,409.88
+844.95(+1.09%)