Adasina Social Justice All Cap Global ETF (JSTC)
NYSEARCA: JSTC · Real-Time Price · USD
19.61
+0.12 (0.62%)
At close: Apr 1, 2026, 4:00 PM EDT
19.61
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT
JSTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 19.82 | 19.82 | 19.37 | 19.61 | 19.61 | 0.62% | 62,973 |
| Mar 31, 2026 | 19.12 | 19.52 | 19.12 | 19.49 | 19.49 | 2.80% | 30,951 |
| Mar 30, 2026 | 19.27 | 19.27 | 18.90 | 18.96 | 18.96 | -0.68% | 16,452 |
| Mar 27, 2026 | 19.24 | 19.24 | 19.08 | 19.09 | 19.09 | -1.35% | 11,412 |
| Mar 26, 2026 | 19.57 | 19.69 | 19.35 | 19.35 | 19.35 | -1.94% | 3,914 |
| Mar 25, 2026 | 19.72 | 19.82 | 19.72 | 19.74 | 19.74 | 0.84% | 5,997 |
| Mar 24, 2026 | 19.51 | 19.69 | 19.51 | 19.57 | 19.57 | -0.66% | 45,503 |
| Mar 23, 2026 | 19.67 | 19.84 | 19.64 | 19.70 | 19.70 | 1.70% | 7,378 |
| Mar 20, 2026 | 19.65 | 19.65 | 19.32 | 19.37 | 19.37 | -1.67% | 9,195 |
| Mar 19, 2026 | 19.44 | 19.78 | 19.44 | 19.70 | 19.70 | 0.15% | 6,932 |
| Mar 18, 2026 | 19.87 | 19.87 | 19.67 | 19.67 | 19.67 | -1.32% | 26,944 |
| Mar 17, 2026 | 19.92 | 20.07 | 19.89 | 19.93 | 19.93 | 0.58% | 9,487 |
| Mar 16, 2026 | 19.86 | 19.92 | 19.46 | 19.82 | 19.82 | 1.03% | 43,972 |
| Mar 13, 2026 | 19.73 | 19.81 | 19.58 | 19.62 | 19.62 | -0.07% | 4,519 |
| Mar 12, 2026 | 19.89 | 19.89 | 19.63 | 19.63 | 19.63 | -2.19% | 9,701 |
| Mar 11, 2026 | 20.06 | 20.09 | 19.91 | 20.07 | 20.07 | 0.05% | 8,573 |
| Mar 10, 2026 | 20.16 | 20.30 | 20.06 | 20.06 | 20.06 | -0.61% | 20,587 |
| Mar 9, 2026 | 19.83 | 20.22 | 19.65 | 20.18 | 20.18 | 0.46% | 5,420 |
| Mar 6, 2026 | 20.03 | 20.13 | 19.87 | 20.09 | 20.09 | -0.69% | 18,683 |
| Mar 5, 2026 | 20.35 | 20.48 | 20.13 | 20.23 | 20.23 | -1.56% | 8,179 |
| Mar 4, 2026 | 20.46 | 20.59 | 20.46 | 20.55 | 20.55 | 0.78% | 60,191 |
| Mar 3, 2026 | 20.30 | 20.47 | 20.00 | 20.39 | 20.39 | -1.92% | 17,882 |
| Mar 2, 2026 | 20.56 | 20.81 | 20.56 | 20.79 | 20.79 | -0.24% | 36,152 |
| Feb 27, 2026 | 20.82 | 20.95 | 20.76 | 20.84 | 20.84 | -1.00% | 283,114 |
| Feb 26, 2026 | 21.07 | 21.07 | 20.86 | 21.05 | 21.05 | 0.28% | 15,161 |
| Feb 25, 2026 | 20.86 | 20.99 | 20.86 | 20.99 | 20.99 | 0.87% | 3,913 |
| Feb 24, 2026 | 20.76 | 20.85 | 20.75 | 20.81 | 20.81 | 0.83% | 8,060 |
| Feb 23, 2026 | 20.83 | 20.83 | 20.57 | 20.64 | 20.64 | -1.29% | 11,310 |
| Feb 20, 2026 | 20.81 | 20.97 | 20.81 | 20.91 | 20.91 | 0.38% | 14,944 |
| Feb 19, 2026 | 20.79 | 20.83 | 20.70 | 20.83 | 20.83 | -0.31% | 17,089 |
| Feb 18, 2026 | 20.80 | 20.98 | 20.80 | 20.90 | 20.89 | 0.49% | 2,522 |
| Feb 17, 2026 | 20.73 | 20.84 | 20.61 | 20.79 | 20.79 | -0.24% | 10,581 |
| Feb 13, 2026 | 20.66 | 20.95 | 20.61 | 20.84 | 20.84 | 0.89% | 24,956 |
| Feb 12, 2026 | 21.03 | 21.06 | 20.62 | 20.66 | 20.66 | -1.75% | 9,527 |
| Feb 11, 2026 | 21.04 | 21.07 | 20.89 | 21.03 | 21.03 | 0.18% | 23,575 |
| Feb 10, 2026 | 21.01 | 21.06 | 20.96 | 20.99 | 20.99 | 0.10% | 16,415 |
| Feb 9, 2026 | 20.88 | 21.00 | 20.81 | 20.97 | 20.97 | 0.46% | 7,717 |
| Feb 6, 2026 | 20.61 | 20.88 | 20.61 | 20.88 | 20.88 | 2.39% | 20,384 |
| Feb 5, 2026 | 20.39 | 20.59 | 20.30 | 20.39 | 20.39 | -0.69% | 13,176 |
| Feb 4, 2026 | 20.71 | 20.71 | 20.44 | 20.53 | 20.53 | 0.19% | 5,286 |
| Feb 3, 2026 | 20.78 | 20.78 | 20.39 | 20.49 | 20.49 | -1.55% | 49,878 |
| Feb 2, 2026 | 20.62 | 20.98 | 20.62 | 20.81 | 20.81 | 0.64% | 61,346 |
| Jan 30, 2026 | 20.83 | 20.86 | 20.65 | 20.68 | 20.68 | -1.06% | 47,980 |
| Jan 29, 2026 | 21.05 | 21.05 | 20.70 | 20.90 | 20.90 | -0.46% | 12,448 |
| Jan 28, 2026 | 20.96 | 21.09 | 20.93 | 21.00 | 21.00 | 0.19% | 130,456 |
| Jan 27, 2026 | 21.01 | 21.01 | 20.92 | 20.96 | 20.96 | 0.24% | 3,457 |
| Jan 26, 2026 | 20.81 | 21.07 | 20.81 | 20.91 | 20.91 | 0.67% | 33,829 |
| Jan 23, 2026 | 20.88 | 20.88 | 20.72 | 20.77 | 20.77 | -0.34% | 49,328 |
| Jan 22, 2026 | 20.78 | 20.87 | 20.78 | 20.84 | 20.84 | 0.70% | 22,453 |
| Jan 21, 2026 | 20.48 | 20.76 | 20.48 | 20.70 | 20.70 | 1.25% | 35,492 |