Skip to main content
Adasina Social Justice All Cap Global ETF (JSTC)
NYSEARCA: JSTC · Real-Time Price · USD
18.47
-0.26 (-1.39%)
Oct 31, 2024, 3:59 PM EDT - Market closed

JSTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202418.6518.6518.4418.4718.47-1.39%23,438
Oct 30, 202418.7118.7818.6918.7318.730.11%12,504
Oct 29, 202418.7218.7718.6918.7118.71-0.16%2,300
Oct 28, 202418.7718.7718.7118.7418.740.64%12,200
Oct 25, 202418.7518.7518.6218.6218.62-0.48%6,103
Oct 24, 202418.7518.7518.6818.7118.710.16%16,600
Oct 23, 202418.7118.7118.6118.6818.68-0.59%5,900
Oct 22, 202418.8018.8018.6818.7918.79-0.69%78,902
Oct 21, 202419.1119.1118.8318.9218.92-1.05%28,500
Oct 18, 202419.1619.1619.0519.1219.120.31%3,701
Oct 17, 202419.0819.0919.0019.0619.060.11%8,100
Oct 16, 202418.9719.0518.9719.0419.040.53%11,000
Oct 15, 202419.1019.1218.9418.9418.94-0.32%4,200
Oct 14, 202418.9319.0518.9319.0019.000.53%4,034
Oct 11, 202418.8118.9418.8118.9018.900.75%13,200
Oct 10, 202418.7418.7918.7418.7618.76-0.27%30,626
Oct 9, 202418.7218.8218.7018.8118.810.53%26,700
Oct 8, 202418.6618.7318.6318.7118.710.16%3,223
Oct 7, 202418.7218.7318.5618.6818.68-0.59%9,712
Oct 4, 202418.7418.7918.7418.7918.790.37%7,900
Oct 3, 202418.7318.7318.6518.7218.72-0.69%11,600
Oct 2, 202418.8418.8718.7718.8518.850.32%3,407
Oct 1, 202418.8918.8918.7118.7918.79-0.42%3,700
Sep 30, 202418.8118.8818.7318.8718.87-0.68%32,400
Sep 27, 202419.0619.0618.9019.0019.000.74%53,100
Sep 26, 202418.8618.9518.8318.8618.861.29%67,100
Sep 25, 202418.7918.7918.6118.6218.62-0.59%17,400
Sep 24, 202418.7518.7818.7318.7318.730.16%19,947
Sep 23, 202418.7318.7518.6718.7018.700.16%18,000
Sep 20, 202418.6118.6818.6018.6718.67-0.48%4,743
Sep 19, 202418.7618.8018.7018.7618.761.41%9,100
Sep 18, 202418.5218.8018.5018.5018.50-0.11%10,200
Sep 17, 202418.5818.6518.4918.5218.52-0.22%6,700
Sep 16, 202418.5418.5618.4818.5618.560.92%5,000
Sep 13, 202418.3318.3918.3318.3918.390.77%11,802
Sep 12, 202418.2418.2618.2018.2518.250.61%29,508
Sep 11, 202418.0218.1617.8018.1418.140.28%10,345
Sep 10, 202418.0218.1218.0218.0918.09-0.33%3,436
Sep 9, 202418.1218.1518.0018.1518.151.23%31,000
Sep 6, 202418.1718.2617.9217.9317.93-1.54%12,949
Sep 5, 202418.2518.2518.1118.2118.21-0.22%13,839
Sep 4, 202418.1618.3118.1218.2518.251.33%4,000
Sep 3, 202418.0918.3618.0118.0118.01-2.91%6,032
Aug 30, 202418.5018.5518.3918.5518.550.43%40,500
Aug 29, 202418.4818.5218.4318.4718.470.38%2,207
Aug 28, 202418.4718.4718.3818.4018.40-0.11%4,700
Aug 27, 202418.4118.4518.3618.4218.420.11%9,045
Aug 26, 202418.5318.5318.4018.4018.40-0.49%13,912
Aug 23, 202418.3218.4918.3218.4918.491.37%10,011
Aug 22, 202418.4418.4418.2018.2418.24-0.49%14,300
Aug 21, 202418.2518.3318.2518.3318.331.21%2,400
Aug 20, 202418.1818.2118.1018.1118.11-0.77%5,800
Aug 19, 202418.1218.2518.1218.2518.251.33%18,411
Aug 16, 202417.9918.0917.9718.0118.010.06%12,128
Aug 15, 202418.0018.0617.9518.0018.001.29%4,800
Aug 14, 202417.7417.8017.4517.7717.770.51%35,914
Aug 13, 202417.5417.7017.5417.6817.681.09%6,926
Aug 12, 202417.4517.5317.4317.4917.49-0.11%9,900
Aug 9, 202417.5117.5317.4617.5117.510.11%10,300
Aug 8, 202417.3017.4917.3017.4917.491.69%7,200
Aug 7, 202417.4317.4617.1317.2017.200.23%7,100
Aug 6, 202417.1117.4217.1117.1617.16-0.12%39,532
Aug 5, 202418.2518.2517.0417.1817.18-1.43%27,223
Aug 2, 202417.4717.6217.2817.4317.43-1.91%35,300
Aug 1, 202417.9918.0117.6717.7717.77-1.55%5,131
Jul 31, 202418.0118.1317.9718.0518.050.73%13,500
Jul 30, 202417.9117.9717.8317.9217.92-13,410
Jul 29, 202417.9317.9817.8717.9217.92-5,325
Jul 26, 202417.8917.9717.8317.9217.920.90%14,742
Jul 25, 202417.4917.8917.4817.7617.760.68%13,001
Jul 24, 202417.8817.8817.6217.6417.64-1.62%13,408
Jul 23, 202417.9717.9717.8617.9317.930.17%65,906
Jul 22, 202417.8717.9017.8217.9017.901.13%15,465
Jul 19, 202417.7617.7617.6317.7017.70-0.90%41,453
Jul 18, 202418.0818.0817.8017.8617.86-1.05%19,067
Jul 17, 202418.0918.1117.9718.0518.05-0.11%36,812
Jul 16, 202417.8818.1117.8818.0718.071.18%103,861
Jul 15, 202417.8617.9317.8417.8617.860.11%54,772
Jul 12, 202417.8017.8617.8017.8417.840.90%1,383
Jul 11, 202417.6217.7517.6217.6817.680.97%11,111
Jul 10, 202417.4317.5117.3817.5117.511.10%3,724
Jul 9, 202417.3617.4017.3117.3217.32-0.12%9,887
Jul 8, 202417.5217.5217.3317.3417.34-0.12%15,063
Jul 5, 202417.4117.4117.2817.3617.360.12%13,801
Jul 3, 202417.3217.3817.3217.3417.340.64%5,657
Jul 2, 202417.1917.2417.1917.2317.23-0.06%1,338
Jul 1, 202417.3617.3617.1717.2417.24-0.52%11,935
Jun 28, 202417.1817.4117.1817.3317.33-21,068
Jun 27, 202417.2817.3417.2417.3317.330.41%11,580
Jun 26, 202417.3817.3817.2417.2617.26-0.75%35,722
Jun 25, 202417.4517.4517.3517.3917.31-0.80%6,460
Jun 24, 202417.4617.5717.4617.5317.450.75%16,934
Jun 21, 202417.4017.4317.3217.4017.32-40,024
Jun 20, 202417.4617.4617.2517.4017.32-62,419
Jun 18, 202417.4117.4617.3017.4017.320.23%105,808
Jun 17, 202417.2317.3617.1817.3617.280.93%52,190
Jun 14, 202417.2517.2817.1417.2017.12-0.46%12,504
Jun 13, 202417.2517.3017.2117.2817.20-0.63%103,482
Jun 12, 202417.4917.5317.3917.3917.320.93%125,546
Jun 11, 202417.2517.2817.1317.2317.15-0.40%1,837