Adasina Social Justice All Cap Global ETF (JSTC)
NYSEARCA: JSTC · Real-Time Price · USD
20.35
+0.05 (0.23%)
Dec 4, 2025, 12:02 PM EST - Market open
JSTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.30 | 20.35 | 20.30 | 20.35 | - | 0.23% | 1,138 |
| Dec 3, 2025 | 20.32 | 20.33 | 20.21 | 20.31 | 20.31 | 0.25% | 6,182 |
| Dec 2, 2025 | 20.32 | 20.32 | 20.20 | 20.26 | 20.26 | 0.40% | 6,720 |
| Dec 1, 2025 | 20.12 | 20.28 | 20.12 | 20.18 | 20.18 | -0.41% | 34,423 |
| Nov 28, 2025 | 20.21 | 20.26 | 20.14 | 20.26 | 20.26 | 0.22% | 840 |
| Nov 26, 2025 | 20.19 | 20.25 | 20.19 | 20.22 | 20.22 | 0.74% | 7,182 |
| Nov 25, 2025 | 19.83 | 20.07 | 19.83 | 20.07 | 20.07 | 1.22% | 3,737 |
| Nov 24, 2025 | 19.79 | 19.89 | 19.77 | 19.83 | 19.83 | 0.70% | 189,436 |
| Nov 21, 2025 | 19.47 | 19.75 | 19.47 | 19.69 | 19.69 | 1.59% | 4,277 |
| Nov 20, 2025 | 19.87 | 19.88 | 19.37 | 19.38 | 19.38 | -1.40% | 9,994 |
| Nov 19, 2025 | 19.59 | 19.67 | 19.59 | 19.66 | 19.66 | -0.07% | 4,127 |
| Nov 18, 2025 | 19.66 | 19.72 | 19.56 | 19.67 | 19.67 | -0.35% | 7,063 |
| Nov 17, 2025 | 19.95 | 19.98 | 19.70 | 19.74 | 19.74 | -1.45% | 28,103 |
| Nov 14, 2025 | 20.00 | 20.11 | 20.00 | 20.03 | 20.03 | -0.64% | 11,523 |
| Nov 13, 2025 | 20.32 | 20.32 | 20.10 | 20.16 | 20.16 | -0.98% | 12,654 |
| Nov 12, 2025 | 20.38 | 20.44 | 20.36 | 20.36 | 20.36 | 0.08% | 13,081 |
| Nov 11, 2025 | 20.33 | 20.34 | 20.28 | 20.34 | 20.34 | 0.11% | 948 |
| Nov 10, 2025 | 20.30 | 20.34 | 20.23 | 20.32 | 20.32 | 1.17% | 5,593 |
| Nov 7, 2025 | 20.00 | 20.09 | 19.88 | 20.09 | 20.09 | 0.32% | 3,184 |
| Nov 6, 2025 | 20.18 | 20.22 | 20.02 | 20.02 | 20.02 | -1.26% | 8,062 |
| Nov 5, 2025 | 20.16 | 20.28 | 20.16 | 20.28 | 20.28 | 0.82% | 15,479 |
| Nov 4, 2025 | 20.22 | 20.23 | 20.07 | 20.11 | 20.11 | -0.98% | 20,991 |
| Nov 3, 2025 | 20.42 | 20.42 | 20.22 | 20.31 | 20.31 | - | 24,198 |
| Oct 31, 2025 | 20.34 | 20.37 | 20.25 | 20.31 | 20.31 | 0.20% | 7,048 |
| Oct 30, 2025 | 20.28 | 20.42 | 20.27 | 20.27 | 20.27 | -0.69% | 10,390 |
| Oct 29, 2025 | 20.56 | 20.61 | 20.37 | 20.41 | 20.41 | -0.93% | 36,721 |
| Oct 28, 2025 | 20.59 | 20.63 | 20.58 | 20.60 | 20.60 | -0.09% | 11,191 |
| Oct 27, 2025 | 20.57 | 20.65 | 20.57 | 20.62 | 20.62 | 0.63% | 20,673 |
| Oct 24, 2025 | 20.57 | 20.57 | 20.49 | 20.49 | 20.49 | 0.44% | 9,365 |
| Oct 23, 2025 | 20.38 | 20.44 | 20.31 | 20.40 | 20.40 | 0.54% | 9,464 |
| Oct 22, 2025 | 20.40 | 20.48 | 20.17 | 20.29 | 20.29 | -0.71% | 7,618 |
| Oct 21, 2025 | 20.36 | 20.48 | 20.36 | 20.44 | 20.44 | 0.20% | 35,295 |
| Oct 20, 2025 | 20.29 | 20.41 | 20.29 | 20.40 | 20.40 | 0.82% | 11,259 |
| Oct 17, 2025 | 20.03 | 20.23 | 20.03 | 20.23 | 20.23 | 0.40% | 24,157 |
| Oct 16, 2025 | 20.43 | 20.45 | 20.06 | 20.15 | 20.15 | -0.30% | 13,086 |
| Oct 15, 2025 | 20.43 | 20.44 | 20.17 | 20.21 | 20.21 | -0.18% | 165,405 |
| Oct 14, 2025 | 20.05 | 20.33 | 20.05 | 20.25 | 20.25 | 0.19% | 1,737 |
| Oct 13, 2025 | 20.14 | 20.26 | 20.10 | 20.21 | 20.21 | 1.29% | 35,302 |
| Oct 10, 2025 | 20.40 | 20.45 | 19.94 | 19.95 | 19.95 | -2.16% | 14,009 |
| 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 |