Hennessy Energy Transition Instl HNRIX
40.15 USD +0.20 (+0.50%)
Regular-session close
Day range unavailable
30.20 52-week range 42.63
- YTD
- +30.31%
- 1 year
- +30.02%
HNRIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | +0.13 | +0.33% |
| Nov 11, 2026 | 39.82 | 39.82 | 39.82 | 39.82 | +0.68 | +1.74% |
| Nov 10, 2026 | 39.14 | 39.14 | 39.14 | 39.14 | +0.24 | +0.62% |
| Nov 9, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | +0.45 | +1.17% |
| Nov 6, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | +0.14 | +0.37% |
| Nov 5, 2026 | 38.31 | 38.31 | 38.31 | 38.31 | -1.15 | -2.91% |
| Nov 4, 2026 | 39.46 | 39.46 | 39.46 | 39.46 | -1.36 | -3.33% |
| Nov 3, 2026 | 40.82 | 40.82 | 40.82 | 40.82 | -0.44 | -1.07% |
| Nov 2, 2026 | 41.26 | 41.26 | 41.26 | 41.26 | -1.37 | -3.21% |
| Oct 30, 2026 | 42.63 | 42.63 | 42.63 | 42.63 | +0.36 | +0.85% |
| Oct 29, 2026 | 42.27 | 42.27 | 42.27 | 42.27 | +0.08 | +0.19% |
| Oct 28, 2026 | 42.19 | 42.19 | 42.19 | 42.19 | -0.08 | -0.19% |
| Oct 27, 2026 | 42.27 | 42.27 | 42.27 | 42.27 | -0.09 | -0.21% |
| Oct 26, 2026 | 42.36 | 42.36 | 42.36 | 42.36 | +0.31 | +0.74% |
| Oct 23, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | +1.05 | +2.56% |
| Oct 22, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | -0.35 | -0.85% |
| Oct 21, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | +0.07 | +0.17% |
| Oct 20, 2026 | 41.28 | 41.28 | 41.28 | 41.28 | +0.07 | +0.17% |
| Oct 19, 2026 | 41.21 | 41.21 | 41.21 | 41.21 | -0.30 | -0.72% |
| Oct 16, 2026 | 41.51 | 41.51 | 41.51 | 41.51 | +0.95 | +2.34% |
| Oct 15, 2026 | 40.56 | 40.56 | 40.56 | 40.56 | -0.31 | -0.76% |
| Oct 14, 2026 | 40.87 | 40.87 | 40.87 | 40.87 | -0.33 | -0.80% |
| Oct 13, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | +0.56 | +1.38% |
| Oct 12, 2026 | 40.64 | 40.64 | 40.64 | 40.64 | +0.36 | +0.89% |
| Oct 9, 2026 | 40.28 | 40.28 | 40.28 | 40.28 | +0.02 | +0.05% |
| Oct 8, 2026 | 40.26 | 40.26 | 40.26 | 40.26 | +0.75 | +1.90% |
| Oct 7, 2026 | 39.51 | 39.51 | 39.51 | 39.51 | -0.39 | -0.98% |
| Oct 6, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | +0.24 | +0.61% |
| Oct 5, 2026 | 39.66 | 39.66 | 39.66 | 39.66 | +0.52 | +1.33% |
| Oct 2, 2026 | 39.14 | 39.14 | 39.14 | 39.14 | +0.13 | +0.33% |
| Oct 1, 2026 | 39.01 | 39.01 | 39.01 | 39.01 | +0.47 | +1.22% |
| Sep 30, 2026 | 38.54 | 38.54 | 38.54 | 38.54 | -0.16 | -0.41% |
| Sep 29, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | -0.47 | -1.20% |
| Sep 28, 2026 | 39.17 | 39.17 | 39.17 | 39.17 | -0.21 | -0.53% |
| Sep 25, 2026 | 39.38 | 39.38 | 39.38 | 39.38 | -0.35 | -0.88% |
| Sep 24, 2026 | 39.73 | 39.73 | 39.73 | 39.73 | +0.08 | +0.20% |
| Sep 23, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | +0.10 | +0.25% |
| Sep 22, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | -0.24 | -0.60% |
| Sep 21, 2026 | 39.79 | 39.79 | 39.79 | 39.79 | -0.48 | -1.19% |
| Sep 18, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | -0.25 | -0.62% |
| Sep 17, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | +0.21 | +0.52% |
| Sep 16, 2026 | 40.31 | 40.31 | 40.31 | 40.31 | -1.28 | -3.08% |
| Sep 15, 2026 | 41.59 | 41.59 | 41.59 | 41.59 | +0.61 | +1.49% |
| Sep 14, 2026 | 40.98 | 40.98 | 40.98 | 40.98 | -0.58 | -1.40% |
| Sep 11, 2026 | 41.56 | 41.56 | 41.56 | 41.56 | -0.09 | -0.22% |
| Sep 10, 2026 | 41.65 | 41.65 | 41.65 | 41.65 | -0.31 | -0.74% |
| Sep 9, 2026 | 41.96 | 41.96 | 41.96 | 41.96 | +0.14 | +0.33% |
| Sep 8, 2026 | 41.82 | 41.82 | 41.82 | 41.82 | +0.18 | +0.43% |
| Sep 4, 2026 | 41.64 | 41.64 | 41.64 | 41.64 | -0.22 | -0.53% |
| Sep 3, 2026 | 41.86 | 41.86 | 41.86 | 41.86 | -0.21 | -0.50% |
| Sep 2, 2026 | 42.07 | 42.07 | 42.07 | 42.07 | +0.17 | +0.41% |
| Sep 1, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | +0.37 | +0.89% |
| Aug 31, 2026 | 41.53 | 41.53 | 41.53 | 41.53 | +0.54 | +1.32% |
| Aug 28, 2026 | 40.99 | 40.99 | 40.99 | 40.99 | +0.02 | +0.05% |
| Aug 27, 2026 | 40.97 | 40.97 | 40.97 | 40.97 | +0.18 | +0.44% |
| Aug 26, 2026 | 40.79 | 40.79 | 40.79 | 40.79 | +0.26 | +0.64% |
| Aug 25, 2026 | 40.53 | 40.53 | 40.53 | 40.53 | -0.32 | -0.78% |
| Aug 24, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | -0.20 | -0.49% |
| Aug 21, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | +0.22 | +0.54% |
| Aug 20, 2026 | 40.83 | 40.83 | 40.83 | 40.83 | +0.19 | +0.47% |
| Aug 19, 2026 | 40.64 | 40.64 | 40.64 | 40.64 | +0.06 | +0.15% |
| Aug 18, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | +0.23 | +0.57% |
| Aug 17, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | +0.23 | +0.57% |
| Aug 14, 2026 | 40.12 | 40.12 | 40.12 | 40.12 | +0.52 | +1.31% |
| Aug 13, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | -0.24 | -0.60% |
65 days, newest first. Daily bars as drawn on the HNRIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.