Adasina Social Justice All Cap Global ETF (JSTC)
NYSEARCA: JSTC · Real-Time Price · USD
20.01
-0.38 (-1.86%)
Oct 10, 2025, 3:28 PM EDT - Market open
JSTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 20.41 | 20.41 | 20.38 | 20.40 | - | 0.05% | 311 |
| Oct 9, 2025 | 20.53 | 20.53 | 20.33 | 20.39 | 20.39 | -0.68% | 42,403 |
| Oct 8, 2025 | 20.44 | 20.53 | 20.42 | 20.53 | 20.53 | 0.98% | 8,886 |
| Oct 7, 2025 | 20.54 | 20.56 | 20.33 | 20.33 | 20.33 | -1.07% | 41,639 |
| Oct 6, 2025 | 20.64 | 20.64 | 20.46 | 20.55 | 20.55 | 0.22% | 12,936 |
| Oct 3, 2025 | 20.48 | 20.61 | 20.47 | 20.51 | 20.51 | 0.15% | 7,747 |
| Oct 2, 2025 | 20.43 | 20.49 | 20.37 | 20.48 | 20.48 | 0.52% | 5,656 |
| Oct 1, 2025 | 20.38 | 20.40 | 20.27 | 20.37 | 20.37 | 0.20% | 6,555 |
| Sep 30, 2025 | 20.23 | 20.33 | 20.17 | 20.33 | 20.33 | 0.44% | 16,710 |
| Sep 29, 2025 | 20.26 | 20.26 | 20.15 | 20.24 | 20.24 | 0.60% | 16,334 |
| Sep 26, 2025 | 20.09 | 20.18 | 20.03 | 20.12 | 20.12 | 0.69% | 23,847 |
| Sep 25, 2025 | 20.03 | 20.08 | 19.95 | 19.98 | 19.98 | -0.74% | 15,294 |
| Sep 24, 2025 | 20.27 | 20.27 | 20.10 | 20.13 | 20.13 | -0.74% | 10,955 |
| Sep 23, 2025 | 20.48 | 20.48 | 20.28 | 20.28 | 20.28 | -0.41% | 10,684 |
| Sep 22, 2025 | 20.29 | 20.38 | 20.26 | 20.37 | 20.37 | -0.11% | 16,340 |
| Sep 19, 2025 | 20.43 | 20.43 | 20.32 | 20.39 | 20.39 | -0.19% | 3,888 |
| Sep 18, 2025 | 20.50 | 20.50 | 20.41 | 20.43 | 20.43 | 0.47% | 4,877 |
| Sep 17, 2025 | 20.25 | 20.40 | 20.21 | 20.33 | 20.33 | 0.32% | 3,436 |
| Sep 16, 2025 | 20.33 | 20.33 | 20.17 | 20.27 | 20.27 | -0.15% | 17,065 |
| Sep 15, 2025 | 20.35 | 20.38 | 20.27 | 20.30 | 20.30 | -0.07% | 15,191 |
| Sep 12, 2025 | 20.37 | 20.37 | 20.30 | 20.31 | 20.31 | -0.59% | 3,778 |
| Sep 11, 2025 | 20.26 | 20.46 | 20.26 | 20.43 | 20.43 | 1.09% | 39,474 |
| Sep 10, 2025 | 20.28 | 20.32 | 20.21 | 20.21 | 20.21 | -0.20% | 8,077 |
| Sep 9, 2025 | 20.29 | 20.29 | 20.21 | 20.25 | 20.25 | -0.24% | 1,763 |
| Sep 8, 2025 | 20.27 | 20.31 | 20.25 | 20.30 | 20.30 | 0.53% | 7,963 |
| Sep 5, 2025 | 20.31 | 20.31 | 20.13 | 20.19 | 20.19 | 0.55% | 15,369 |
| Sep 4, 2025 | 20.02 | 20.14 | 19.96 | 20.08 | 20.08 | 0.45% | 14,824 |
| Sep 3, 2025 | 19.96 | 19.99 | 19.92 | 19.99 | 19.99 | -0.02% | 3,094 |
| Sep 2, 2025 | 19.96 | 19.99 | 19.88 | 19.99 | 19.99 | -0.78% | 5,901 |
| Aug 29, 2025 | 20.27 | 20.27 | 20.15 | 20.15 | 20.15 | -0.89% | 5,652 |
| Aug 28, 2025 | 20.25 | 20.33 | 20.22 | 20.33 | 20.33 | 0.62% | 60,382 |
| Aug 27, 2025 | 20.14 | 20.20 | 20.11 | 20.20 | 20.20 | 0.15% | 21,763 |
| Aug 26, 2025 | 20.17 | 20.19 | 20.13 | 20.17 | 20.17 | 0.17% | 10,632 |
| Aug 25, 2025 | 20.33 | 20.33 | 20.14 | 20.14 | 20.14 | -1.03% | 8,983 |
| Aug 22, 2025 | 20.13 | 20.45 | 20.13 | 20.35 | 20.35 | 1.55% | 5,097 |
| Aug 21, 2025 | 20.05 | 20.12 | 20.03 | 20.04 | 20.04 | -0.47% | 7,326 |
| Aug 20, 2025 | 20.06 | 20.14 | 20.06 | 20.13 | 20.13 | 0.02% | 3,304 |
| Aug 19, 2025 | 20.17 | 20.19 | 20.11 | 20.13 | 20.13 | -0.15% | 5,298 |
| Aug 18, 2025 | 20.11 | 20.18 | 20.09 | 20.16 | 20.16 | 0.32% | 2,976 |
| Aug 15, 2025 | 20.18 | 20.18 | 20.06 | 20.10 | 20.10 | -0.02% | 195,761 |
| Aug 14, 2025 | 20.12 | 20.15 | 20.03 | 20.10 | 20.10 | -0.42% | 7,741 |
| Aug 13, 2025 | 20.13 | 20.19 | 20.09 | 20.19 | 20.19 | 0.94% | 40,992 |
| Aug 12, 2025 | 19.79 | 20.01 | 19.79 | 20.00 | 20.00 | 1.28% | 35,746 |
| Aug 11, 2025 | 19.84 | 19.90 | 19.75 | 19.75 | 19.75 | -0.44% | 22,043 |
| Aug 8, 2025 | 19.83 | 19.86 | 19.83 | 19.83 | 19.83 | 0.47% | 866 |
| Aug 7, 2025 | 19.90 | 19.93 | 19.67 | 19.74 | 19.74 | 0.13% | 18,464 |
| Aug 6, 2025 | 19.67 | 19.72 | 19.67 | 19.72 | 19.72 | 0.24% | 2,378 |
| Aug 5, 2025 | 19.76 | 19.82 | 19.66 | 19.67 | 19.67 | -0.30% | 13,303 |
| Aug 4, 2025 | 19.59 | 19.73 | 19.59 | 19.73 | 19.73 | 1.49% | 3,826 |
| Aug 1, 2025 | 19.49 | 19.49 | 19.33 | 19.44 | 19.44 | -0.73% | 43,374 |