Canada markets open in 4 hours 20 minutes

Stance Equity ESG Large Cap Core ETF (STNC)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.20+0.36 (+1.21%)
At close: 03:59PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202430.1030.2030.0630.2030.202,300
Mar 26, 202429.8230.0929.8229.8429.8436,000
Mar 25, 202429.9029.9029.8129.8829.88800
Mar 22, 202430.0130.0130.0130.0130.01100
Mar 21, 202430.0030.1130.0030.1130.112,800
Mar 20, 202429.7729.9729.7729.9729.974,000
Mar 19, 202429.6729.6929.6129.6129.611,000
Mar 18, 202429.6729.7329.5629.5629.566,100
Mar 15, 202429.5829.5829.4129.4629.4614,200
Mar 14, 202429.5729.6829.4729.5929.5926,200
Mar 13, 202429.6129.7229.5929.5929.59113,400
Mar 12, 202429.5929.6629.5329.6629.664,800
Mar 11, 202429.1329.5029.1329.5029.504,600
Mar 08, 202429.5429.5529.3729.3729.371,100
Mar 07, 202429.3429.5629.3429.5629.5612,100
Mar 06, 202429.2529.2629.2529.2629.26200
Mar 05, 202429.1029.2528.9529.0529.0520,500
Mar 04, 202429.3729.3929.3429.3729.378,800
Mar 01, 202429.3029.4629.3029.4629.4643,700
Feb 29, 202429.1729.3129.1729.3129.31600
Feb 28, 202429.1829.2629.1829.2629.264,200
Feb 27, 202428.9629.2828.9629.2829.2825,800
Feb 26, 202429.2629.2629.2629.2629.26-
Feb 23, 202429.3629.4029.3429.4029.401,500
Feb 22, 202429.2329.2329.2329.2329.231,900
Feb 21, 202428.8928.8928.8928.8928.89600
Feb 20, 202428.7128.7528.7128.7528.75900
Feb 16, 202428.9728.9728.8128.8128.812,700
Feb 15, 202428.8528.9928.8528.9928.991,600
Feb 14, 202428.5728.7228.5728.7228.72200
Feb 13, 202428.3628.4428.3628.4428.44600
Feb 12, 202428.3728.6528.3728.6128.61700
Feb 09, 202428.6428.6428.6428.6428.64200
Feb 08, 202428.6028.6028.6028.6028.60-
Feb 07, 202428.6528.6628.6328.6328.631,200
Feb 06, 202428.3128.4928.3128.4928.495,900
Feb 05, 202428.3328.3428.3328.3428.34100
Feb 02, 202428.3228.5028.3228.5028.502,800
Feb 01, 202428.3428.3828.3428.3828.38900
Jan 31, 202428.1128.3928.1128.1128.11900
Jan 30, 202428.4328.4728.4328.4728.471,300
Jan 29, 202428.3528.3528.3528.3528.35100
Jan 26, 202428.1928.2428.1928.2428.24500
Jan 25, 202427.8228.1727.8228.1728.17700
Jan 24, 202428.1128.1128.1128.1128.11100
Jan 23, 202428.0428.1428.0428.1428.14100
Jan 22, 202427.9727.9827.9727.9827.98900
Jan 19, 202427.9927.9927.9927.9927.99100
Jan 18, 202427.7127.7927.7127.7927.791,000
Jan 17, 202427.6327.6327.5727.6127.611,700
Jan 16, 202427.7027.7527.6327.6327.631,900
Jan 12, 202427.7827.8027.7227.8027.80800
Jan 11, 202427.6927.6927.6727.6727.67142,700
Jan 10, 202427.5327.6127.5327.6127.61500
Jan 09, 202427.4927.5027.4927.5027.50300
Jan 08, 202427.5827.5827.5827.5827.58-
Jan 05, 202427.3327.3727.2527.3027.301,100
Jan 04, 202427.3727.4027.2627.2627.26900
Jan 03, 202427.5227.5227.3927.3927.391,600
Jan 02, 202427.8827.8827.8827.8827.88100
Dec 29, 202328.1128.1228.1128.1228.12200
Dec 28, 202328.2128.2328.2028.2328.2310,100
Dec 27, 202328.1928.1928.1928.1928.19200
Dec 26, 202328.1728.1728.1528.1528.152,700
Dec 22, 202328.2128.2128.1428.1428.14200
Dec 21, 202328.1728.2528.1428.2528.25600
Dec 20, 202328.3728.3728.0028.0028.00400
Dec 19, 202328.3928.3928.3928.3928.39100
Dec 18, 202328.1628.1628.1628.1628.16100
Dec 15, 202328.0328.0327.9628.0028.00700
Dec 14, 202328.2128.2128.2128.2128.21100
Dec 14, 20230.023 Dividend
Dec 13, 202327.7628.1227.7628.1228.101,700
Dec 12, 202327.6027.7027.6027.6927.671,500
Dec 11, 202327.5127.5727.5127.5727.54100
Dec 08, 202327.1127.1127.0427.1127.091,400
Dec 07, 202326.9827.0326.9827.0327.01600
Dec 06, 202326.9526.9526.8326.8326.80300
Dec 05, 202326.7526.7726.7526.7726.751,200
Dec 04, 202326.8426.9226.8426.9126.8921,700
Dec 01, 202326.9926.9926.9826.9826.961,100
Nov 30, 202326.6326.6326.6326.6326.61400
Nov 29, 202326.5626.5626.5626.5626.542,300
Nov 28, 202326.5126.5726.4926.4926.479,300
Nov 27, 202326.5426.5526.5426.5526.531,000
Nov 24, 202326.5726.5726.5726.5726.55-
Nov 22, 202326.5426.5726.5326.5326.511,700
Nov 21, 202326.2126.3926.2126.3926.371,000
Nov 20, 202326.1226.3426.1226.2926.2717,500
Nov 17, 202326.0726.1126.0626.1126.094,100
Nov 16, 202326.0526.0525.9926.0526.032,100
Nov 15, 202326.1326.1326.0526.0526.03200
Nov 14, 202325.9025.9025.9025.9025.88700
Nov 13, 202325.4125.4225.3325.3325.314,100
Nov 10, 202325.3525.3525.3525.3525.33100
Nov 09, 202325.1125.1125.0225.0225.00100
Nov 08, 202325.2225.2225.2225.2225.20100
Nov 07, 202325.1825.1925.1425.1725.1512,900
Nov 06, 202324.9224.9224.9224.9224.90100
Nov 03, 202325.0325.0325.0325.0325.01-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...