Adasina Social Justice All Cap Global ETF (JSTC)
NYSEARCA: JSTC · Real-Time Price · USD
18.95
+0.12 (0.64%)
Nov 21, 2024, 10:29 AM EST - Market open
JSTC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 18.79 | 18.88 | 18.74 | 18.83 | 18.83 | 0.15% | 3,582 |
Nov 19, 2024 | 18.85 | 18.85 | 18.66 | 18.80 | 18.80 | -0.16% | 11,276 |
Nov 18, 2024 | 18.79 | 18.85 | 18.71 | 18.83 | 18.83 | 0.46% | 14,650 |
Nov 15, 2024 | 18.89 | 18.95 | 18.74 | 18.74 | 18.74 | -1.08% | 3,098 |
Nov 14, 2024 | 19.09 | 19.09 | 18.95 | 18.95 | 18.95 | -0.85% | 13,170 |
Nov 13, 2024 | 19.14 | 19.16 | 19.03 | 19.11 | 19.11 | -0.31% | 6,090 |
Nov 12, 2024 | 19.22 | 19.26 | 19.12 | 19.17 | 19.17 | -0.54% | 23,188 |
Nov 11, 2024 | 19.28 | 19.35 | 19.23 | 19.28 | 19.28 | 0.42% | 3,052 |
Nov 8, 2024 | 19.19 | 19.23 | 19.13 | 19.20 | 19.20 | -0.29% | 8,728 |
Nov 7, 2024 | 19.28 | 19.28 | 19.21 | 19.25 | 19.25 | 1.05% | 9,052 |
Nov 6, 2024 | 19.01 | 19.11 | 18.97 | 19.05 | 19.05 | 1.28% | 2,461 |
Nov 5, 2024 | 18.70 | 18.81 | 18.66 | 18.81 | 18.81 | 1.24% | 18,360 |
Nov 4, 2024 | 18.63 | 18.63 | 18.57 | 18.58 | 18.58 | 0.70% | 12,505 |
Nov 1, 2024 | 18.57 | 18.60 | 18.45 | 18.45 | 18.45 | -0.11% | 13,098 |
Oct 31, 2024 | 18.65 | 18.65 | 18.44 | 18.47 | 18.47 | -1.39% | 23,439 |
Oct 30, 2024 | 18.71 | 18.78 | 18.69 | 18.73 | 18.73 | 0.09% | 12,504 |
Oct 29, 2024 | 18.72 | 18.77 | 18.69 | 18.71 | 18.71 | -0.12% | 2,294 |
Oct 28, 2024 | 18.77 | 18.77 | 18.72 | 18.74 | 18.74 | 0.62% | 12,152 |
Oct 25, 2024 | 18.75 | 18.75 | 18.62 | 18.62 | 18.62 | -0.49% | 6,103 |
Oct 24, 2024 | 18.75 | 18.75 | 18.68 | 18.71 | 18.71 | 0.18% | 16,553 |
Oct 23, 2024 | 18.71 | 18.71 | 18.61 | 18.68 | 18.68 | -0.57% | 5,863 |
Oct 22, 2024 | 18.80 | 18.80 | 18.68 | 18.79 | 18.79 | -0.70% | 78,902 |
Oct 21, 2024 | 19.11 | 19.11 | 18.83 | 18.92 | 18.92 | -1.07% | 28,453 |
Oct 18, 2024 | 19.16 | 19.16 | 19.05 | 19.12 | 19.12 | 0.35% | 3,701 |
Oct 17, 2024 | 19.08 | 19.09 | 19.00 | 19.06 | 19.06 | 0.09% | 8,097 |
Oct 16, 2024 | 18.97 | 19.05 | 18.97 | 19.04 | 19.04 | 0.54% | 10,987 |
Oct 15, 2024 | 19.10 | 19.12 | 18.94 | 18.94 | 18.94 | -0.35% | 4,193 |
Oct 14, 2024 | 18.93 | 19.05 | 18.93 | 19.00 | 19.00 | 0.53% | 4,034 |
Oct 11, 2024 | 18.81 | 18.94 | 18.81 | 18.90 | 18.90 | 0.75% | 13,154 |
Oct 10, 2024 | 18.74 | 18.79 | 18.74 | 18.76 | 18.76 | -0.26% | 30,626 |
Oct 9, 2024 | 18.72 | 18.82 | 18.70 | 18.81 | 18.81 | 0.53% | 26,656 |
Oct 8, 2024 | 18.66 | 18.73 | 18.63 | 18.71 | 18.71 | 0.16% | 3,223 |
Oct 7, 2024 | 18.72 | 18.73 | 18.56 | 18.68 | 18.68 | -0.60% | 9,712 |
Oct 4, 2024 | 18.74 | 18.79 | 18.74 | 18.79 | 18.79 | 0.38% | 7,857 |
Oct 3, 2024 | 18.73 | 18.73 | 18.65 | 18.72 | 18.72 | -0.69% | 11,558 |
Oct 2, 2024 | 18.84 | 18.87 | 18.77 | 18.85 | 18.85 | 0.31% | 3,407 |
Oct 1, 2024 | 18.89 | 18.89 | 18.71 | 18.79 | 18.79 | -0.42% | 3,680 |
Sep 30, 2024 | 18.81 | 18.88 | 18.73 | 18.87 | 18.87 | -0.68% | 32,364 |
Sep 27, 2024 | 19.06 | 19.06 | 18.90 | 19.00 | 19.00 | 0.73% | 53,096 |
Sep 26, 2024 | 18.86 | 18.95 | 18.83 | 18.86 | 18.86 | 1.31% | 67,056 |
Sep 25, 2024 | 18.79 | 18.79 | 18.61 | 18.62 | 18.62 | -0.61% | 17,394 |
Sep 24, 2024 | 18.75 | 18.78 | 18.73 | 18.73 | 18.73 | 0.17% | 19,947 |
Sep 23, 2024 | 18.73 | 18.75 | 18.67 | 18.70 | 18.70 | 0.15% | 17,958 |
Sep 20, 2024 | 18.62 | 18.68 | 18.60 | 18.67 | 18.67 | -0.46% | 4,743 |
Sep 19, 2024 | 18.76 | 18.80 | 18.70 | 18.76 | 18.76 | 1.41% | 9,097 |
Sep 18, 2024 | 18.52 | 18.80 | 18.50 | 18.50 | 18.50 | -0.08% | 10,159 |
Sep 17, 2024 | 18.58 | 18.65 | 18.49 | 18.52 | 18.52 | -0.24% | 6,685 |
Sep 16, 2024 | 18.54 | 18.56 | 18.48 | 18.56 | 18.56 | 0.92% | 4,979 |
Sep 13, 2024 | 18.33 | 18.39 | 18.33 | 18.39 | 18.39 | 0.77% | 11,802 |
Sep 12, 2024 | 18.24 | 18.26 | 18.20 | 18.25 | 18.25 | 0.60% | 29,508 |
Sep 11, 2024 | 18.02 | 18.16 | 17.80 | 18.14 | 18.14 | 0.31% | 10,345 |
Sep 10, 2024 | 18.02 | 18.12 | 18.02 | 18.09 | 18.09 | -0.35% | 3,436 |
Sep 9, 2024 | 18.12 | 18.15 | 18.00 | 18.15 | 18.15 | 1.23% | 30,992 |
Sep 6, 2024 | 18.17 | 18.26 | 17.92 | 17.93 | 17.93 | -1.54% | 12,949 |
Sep 5, 2024 | 18.25 | 18.25 | 18.11 | 18.21 | 18.21 | -0.22% | 13,839 |
Sep 4, 2024 | 18.16 | 18.31 | 18.12 | 18.25 | 18.25 | 1.33% | 3,987 |
Sep 3, 2024 | 18.09 | 18.36 | 18.01 | 18.01 | 18.01 | -2.88% | 6,032 |
Aug 30, 2024 | 18.50 | 18.55 | 18.39 | 18.55 | 18.55 | 0.41% | 40,485 |
Aug 29, 2024 | 18.48 | 18.52 | 18.43 | 18.47 | 18.47 | 0.38% | 2,207 |
Aug 28, 2024 | 18.47 | 18.47 | 18.38 | 18.40 | 18.40 | -0.10% | 4,654 |
Aug 27, 2024 | 18.41 | 18.45 | 18.36 | 18.42 | 18.42 | 0.10% | 9,045 |
Aug 26, 2024 | 18.53 | 18.53 | 18.40 | 18.40 | 18.40 | -0.46% | 13,912 |
Aug 23, 2024 | 18.32 | 18.49 | 18.32 | 18.49 | 18.49 | 1.35% | 10,011 |
Aug 22, 2024 | 18.44 | 18.44 | 18.21 | 18.24 | 18.24 | -0.46% | 14,296 |
Aug 21, 2024 | 18.25 | 18.33 | 18.25 | 18.33 | 18.33 | 1.19% | 2,362 |
Aug 20, 2024 | 18.18 | 18.21 | 18.10 | 18.11 | 18.11 | -0.77% | 5,786 |
Aug 19, 2024 | 18.12 | 18.25 | 18.12 | 18.25 | 18.25 | 1.31% | 18,411 |
Aug 16, 2024 | 17.99 | 18.09 | 17.97 | 18.01 | 18.01 | 0.08% | 12,128 |
Aug 15, 2024 | 18.00 | 18.06 | 17.95 | 18.00 | 18.00 | 1.32% | 4,795 |
Aug 14, 2024 | 17.74 | 17.80 | 17.45 | 17.77 | 17.77 | 0.48% | 35,914 |
Aug 13, 2024 | 17.54 | 17.70 | 17.54 | 17.68 | 17.68 | 1.07% | 6,926 |
Aug 12, 2024 | 17.45 | 17.53 | 17.43 | 17.49 | 17.49 | -0.10% | 9,851 |
Aug 9, 2024 | 17.51 | 17.53 | 17.46 | 17.51 | 17.51 | 0.12% | 10,291 |
Aug 8, 2024 | 17.30 | 17.49 | 17.30 | 17.49 | 17.49 | 1.69% | 7,157 |
Aug 7, 2024 | 17.43 | 17.46 | 17.13 | 17.20 | 17.20 | 0.23% | 7,092 |
Aug 6, 2024 | 17.11 | 17.42 | 17.11 | 17.16 | 17.16 | -0.12% | 39,532 |
Aug 5, 2024 | 18.25 | 18.25 | 17.04 | 17.18 | 17.18 | -1.43% | 27,223 |
Aug 2, 2024 | 17.47 | 17.62 | 17.28 | 17.43 | 17.43 | -1.91% | 35,264 |
Aug 1, 2024 | 17.99 | 18.01 | 17.67 | 17.77 | 17.77 | -1.58% | 5,131 |
Jul 31, 2024 | 18.01 | 18.13 | 17.97 | 18.06 | 18.06 | 0.77% | 13,472 |
Jul 30, 2024 | 17.91 | 17.97 | 17.83 | 17.92 | 17.92 | - | 13,410 |
Jul 29, 2024 | 17.93 | 17.98 | 17.87 | 17.92 | 17.92 | -0.04% | 5,325 |
Jul 26, 2024 | 17.89 | 17.97 | 17.83 | 17.92 | 17.92 | 0.90% | 14,742 |
Jul 25, 2024 | 17.49 | 17.89 | 17.48 | 17.76 | 17.76 | 0.71% | 13,001 |
Jul 24, 2024 | 17.88 | 17.88 | 17.62 | 17.64 | 17.64 | -1.63% | 13,408 |
Jul 23, 2024 | 17.97 | 17.97 | 17.86 | 17.93 | 17.93 | 0.17% | 65,906 |
Jul 22, 2024 | 17.87 | 17.90 | 17.82 | 17.90 | 17.90 | 1.14% | 15,465 |
Jul 19, 2024 | 17.76 | 17.76 | 17.63 | 17.70 | 17.70 | -0.90% | 41,453 |
Jul 18, 2024 | 18.08 | 18.08 | 17.80 | 17.86 | 17.86 | -1.05% | 19,067 |
Jul 17, 2024 | 18.09 | 18.11 | 17.97 | 18.05 | 18.05 | -0.10% | 36,812 |
Jul 16, 2024 | 17.88 | 18.11 | 17.88 | 18.07 | 18.07 | 1.13% | 103,861 |
Jul 15, 2024 | 17.86 | 17.93 | 17.84 | 17.87 | 17.87 | 0.13% | 54,772 |
Jul 12, 2024 | 17.80 | 17.86 | 17.80 | 17.84 | 17.84 | 0.91% | 1,383 |
Jul 11, 2024 | 17.62 | 17.75 | 17.62 | 17.68 | 17.68 | 0.97% | 11,111 |
Jul 10, 2024 | 17.43 | 17.51 | 17.38 | 17.51 | 17.51 | 1.10% | 3,724 |
Jul 9, 2024 | 17.36 | 17.40 | 17.31 | 17.32 | 17.32 | -0.14% | 9,887 |
Jul 8, 2024 | 17.52 | 17.52 | 17.33 | 17.34 | 17.34 | -0.06% | 15,063 |
Jul 5, 2024 | 17.41 | 17.41 | 17.28 | 17.36 | 17.36 | 0.12% | 13,801 |
Jul 3, 2024 | 17.32 | 17.38 | 17.32 | 17.34 | 17.34 | 0.62% | 5,657 |
Jul 2, 2024 | 17.19 | 17.24 | 17.19 | 17.23 | 17.23 | -0.06% | 1,338 |