Adasina Social Justice All Cap Global ETF (JSTC)
NYSEARCA: JSTC · Real-Time Price · USD
20.15
-0.18 (-0.89%)
At close: Aug 29, 2025, 4:00 PM
20.15
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:10 PM EDT
JSTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 20.27 | 20.27 | 20.27 | 20.16 | - | -0.84% | 712 |
| 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 |
| Jul 31, 2025 | 19.65 | 19.74 | 19.58 | 19.58 | 19.58 | -0.81% | 31,059 |
| Jul 30, 2025 | 19.84 | 19.90 | 19.74 | 19.74 | 19.74 | -0.45% | 9,113 |
| Jul 29, 2025 | 19.88 | 19.88 | 19.81 | 19.83 | 19.83 | -0.52% | 101,436 |
| Jul 28, 2025 | 19.95 | 20.02 | 19.91 | 19.93 | 19.93 | -0.60% | 13,932 |
| Jul 25, 2025 | 20.03 | 20.07 | 19.87 | 20.06 | 20.06 | -0.03% | 28,830 |
| Jul 24, 2025 | 20.04 | 20.16 | 19.97 | 20.06 | 20.06 | -0.19% | 79,886 |
| Jul 23, 2025 | 19.93 | 20.10 | 19.86 | 20.10 | 20.10 | 1.41% | 54,566 |
| Jul 22, 2025 | 19.76 | 19.82 | 19.73 | 19.82 | 19.82 | 0.29% | 2,309 |
| Jul 21, 2025 | 19.78 | 19.93 | 19.76 | 19.76 | 19.76 | 0.09% | 13,828 |
| Jul 18, 2025 | 19.81 | 19.81 | 19.71 | 19.75 | 19.75 | -0.27% | 2,504 |
| Jul 17, 2025 | 19.65 | 19.80 | 19.65 | 19.80 | 19.80 | 0.69% | 2,457 |
| Jul 16, 2025 | 19.55 | 19.68 | 19.55 | 19.67 | 19.67 | 0.28% | 44,222 |
| Jul 15, 2025 | 19.81 | 19.81 | 19.61 | 19.61 | 19.61 | -0.76% | 16,209 |
| Jul 14, 2025 | 19.69 | 19.76 | 19.69 | 19.76 | 19.76 | 0.18% | 10,435 |
| Jul 11, 2025 | 19.86 | 19.86 | 19.68 | 19.73 | 19.73 | -0.95% | 21,946 |
| Jul 10, 2025 | 19.93 | 19.98 | 19.83 | 19.92 | 19.92 | 0.33% | 103,777 |
| Jul 9, 2025 | 19.94 | 19.94 | 19.81 | 19.85 | 19.85 | 0.25% | 6,958 |
| Jul 8, 2025 | 19.81 | 19.86 | 19.75 | 19.80 | 19.80 | 0.26% | 10,687 |
| Jul 7, 2025 | 19.90 | 19.93 | 19.68 | 19.75 | 19.75 | -0.75% | 66,768 |
| Jul 3, 2025 | 19.87 | 19.98 | 19.85 | 19.90 | 19.90 | 0.76% | 8,073 |
| Jul 2, 2025 | 19.69 | 19.79 | 19.66 | 19.75 | 19.75 | -0.33% | 125,209 |
| Jul 1, 2025 | 19.75 | 19.83 | 19.72 | 19.82 | 19.82 | 0.13% | 27,626 |
| Jun 30, 2025 | 19.73 | 19.79 | 19.66 | 19.79 | 19.79 | 0.97% | 30,645 |
| Jun 27, 2025 | 19.64 | 19.71 | 19.56 | 19.60 | 19.60 | 0.13% | 49,030 |
| Jun 26, 2025 | 19.54 | 19.58 | 19.53 | 19.57 | 19.57 | 0.30% | 56,378 |
| Jun 25, 2025 | 19.51 | 19.56 | 19.49 | 19.52 | 19.42 | -0.58% | 13,337 |
| Jun 24, 2025 | 19.56 | 19.63 | 19.46 | 19.63 | 19.53 | 1.50% | 33,484 |
| Jun 23, 2025 | 19.16 | 19.36 | 19.12 | 19.34 | 19.24 | 0.86% | 18,365 |
| Jun 20, 2025 | 19.46 | 19.46 | 19.14 | 19.18 | 19.08 | -0.28% | 5,776 |