Skip to main content

Stance Equity ESG Large Cap Core ETF (NY: STNC )

29.59 -0.23 (-0.77%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 29.74 30.00 29.74 29.82 3,102 -0.18(-0.60%)
Jul 22, 2024 29.72 30.00 29.70 30.00 8,614 +0.30(+1.01%)
Jul 19, 2024 29.77 29.81 29.70 29.70 398 -0.12(-0.40%)
Jul 18, 2024 30.45 30.45 29.82 29.82 780 -0.48(-1.58%)
Jul 17, 2024 30.44 30.44 30.29 30.30 3,821 -0.18(-0.59%)
Jul 16, 2024 30.22 30.49 30.22 30.48 1,788 +0.38(+1.26%)
Jul 15, 2024 30.14 30.20 30.09 30.10 2,803 +0.15(+0.50%)
Jul 12, 2024 29.82 30.12 29.82 29.95 4,297 +0.21(+0.71%)
Jul 11, 2024 29.75 29.75 29.74 29.74 930 +0.18(+0.61%)
Jul 10, 2024 29.31 29.56 29.31 29.56 5,571 +0.25(+0.86%)
Jul 09, 2024 29.29 29.31 29.29 29.31 826 -0.02(-0.07%)
Jul 08, 2024 29.26 29.33 29.20 29.33 2,796 +0.07(+0.23%)
Jul 05, 2024 29.12 29.27 29.12 29.26 1,737 +0.02(+0.07%)
Jul 03, 2024 29.27 29.27 29.24 29.24 201 -0.08(-0.27%)
Jul 02, 2024 29.19 29.32 29.19 29.32 2,171 +0.04(+0.12%)
Jul 01, 2024 29.21 29.29 29.21 29.29 1,210 -0.12(-0.42%)
Jun 28, 2024 29.31 29.51 29.31 29.41 3,335 -0.14(-0.48%)
Jun 27, 2024 29.51 29.55 29.48 29.55 1,247 -0.12(-0.41%)
Jun 26, 2024 29.58 29.67 29.50 29.67 2,417 -0.16(-0.53%)
Jun 25, 2024 29.83 29.83 29.83 29.83 121 -0.15(-0.50%)
Jun 24, 2024 29.99 29.99 29.92 29.98 5,498 +0.15(+0.49%)
Jun 21, 2024 29.68 29.83 29.68 29.83 3,689 +0.22(+0.76%)
Jun 20, 2024 29.74 29.74 29.61 29.61 11,899 -0.04(-0.12%)
Jun 18, 2024 29.52 29.65 29.52 29.65 4,205 +0.12(+0.40%)
Jun 17, 2024 29.26 29.53 29.26 29.53 1,622 +0.39(+1.36%)
Jun 14, 2024 29.04 29.13 29.01 29.13 1,588 -0.08(-0.28%)
Jun 13, 2024 29.22 29.22 29.22 29.22 155 +0.11(+0.37%)
Jun 12, 2024 29.20 29.25 29.11 29.11 2,102 -0.07(-0.25%)
Jun 11, 2024 29.04 29.18 29.04 29.18 879 -0.04(-0.13%)
Jun 10, 2024 29.10 29.22 29.10 29.22 4,699 +0.00(+0.01%)
Jun 07, 2024 29.24 29.24 29.22 29.22 1,671 -0.01(-0.02%)
Jun 06, 2024 29.22 29.22 29.15 29.22 3,107 +0.05(+0.18%)
Jun 05, 2024 28.96 29.17 28.96 29.17 1,164 +0.15(+0.50%)
Jun 04, 2024 28.84 29.02 28.84 29.02 1,856 +0.11(+0.40%)
Jun 03, 2024 28.95 29.01 28.75 28.91 19,244 -0.13(-0.45%)
May 31, 2024 28.80 29.04 28.80 29.04 1,583 +0.40(+1.40%)
May 30, 2024 28.52 28.66 28.52 28.64 6,365 +0.10(+0.35%)
May 29, 2024 28.55 28.65 28.54 28.54 1,307 -0.28(-0.98%)
May 28, 2024 28.82 28.82 28.82 28.82 2 -0.32(-1.09%)
May 24, 2024 29.20 29.20 29.14 29.14 691 +0.12(+0.41%)
May 23, 2024 29.13 29.13 29.02 29.02 830 -0.34(-1.16%)
May 22, 2024 29.30 29.53 29.30 29.36 9,677 -0.05(-0.16%)
May 21, 2024 29.32 29.43 29.32 29.41 3,010 -0.03(-0.09%)
May 20, 2024 29.50 29.50 29.39 29.43 1,867 -0.09(-0.29%)
May 17, 2024 29.45 29.52 29.40 29.52 1,048 -0.02(-0.08%)
May 16, 2024 29.57 29.57 29.50 29.55 4,077 +0.01(+0.04%)
May 15, 2024 29.32 29.53 29.32 29.53 2,660 +0.10(+0.35%)
May 14, 2024 29.40 29.43 29.40 29.43 330 +0.02(+0.08%)
May 13, 2024 29.38 29.48 29.38 29.41 3,391 -0.05(-0.17%)
May 10, 2024 29.37 29.46 29.37 29.46 229 +0.12(+0.40%)
May 09, 2024 29.15 29.34 29.15 29.34 761 +0.18(+0.60%)
May 08, 2024 29.14 29.16 29.07 29.16 3,169 +0.03(+0.11%)
May 07, 2024 29.04 29.13 29.04 29.13 6,754 +0.00(+0.01%)
May 06, 2024 28.92 29.13 28.92 29.13 319 +0.14(+0.47%)
May 03, 2024 28.87 29.00 28.87 29.00 20,530 +0.21(+0.74%)
May 02, 2024 28.67 28.80 28.67 28.78 983 +0.08(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.