Adasina Social Justice All Cap Global ETF (JSTC)
NYSEARCA: JSTC · Real-Time Price · USD
20.27
-0.14 (-0.69%)
Oct 30, 2025, 4:00 PM EDT - Market closed

JSTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202520.2820.4220.2720.2720.27-0.69%10,390
Oct 29, 202520.5620.6120.3720.4120.41-0.93%36,721
Oct 28, 202520.5920.6320.5820.6020.60-0.09%11,191
Oct 27, 202520.5720.6520.5720.6220.620.63%20,673
Oct 24, 202520.5720.5720.4920.4920.490.44%9,365
Oct 23, 202520.3820.4420.3120.4020.400.54%9,464
Oct 22, 202520.4020.4820.1720.2920.29-0.71%7,618
Oct 21, 202520.3620.4820.3620.4420.440.20%35,295
Oct 20, 202520.2920.4120.2920.4020.400.82%11,259
Oct 17, 202520.0320.2320.0320.2320.230.40%24,157
Oct 16, 202520.4320.4520.0620.1520.15-0.30%13,086
Oct 15, 202520.4320.4420.1720.2120.21-0.18%165,405
Oct 14, 202520.0520.3320.0520.2520.250.19%1,737
Oct 13, 202520.1420.2620.1020.2120.211.29%35,302
Oct 10, 202520.4020.4519.9419.9519.95-2.16%14,009
Oct 9, 202520.5320.5320.3320.3920.39-0.68%42,403
Oct 8, 202520.4420.5320.4220.5320.530.98%8,886
Oct 7, 202520.5420.5620.3320.3320.33-1.07%41,639
Oct 6, 202520.6420.6420.4620.5520.550.22%12,936
Oct 3, 202520.4820.6120.4720.5120.510.15%7,747
Oct 2, 202520.4320.4920.3720.4820.480.52%5,656
Oct 1, 202520.3820.4020.2720.3720.370.20%6,555
Sep 30, 202520.2320.3320.1720.3320.330.44%16,710
Sep 29, 202520.2620.2620.1520.2420.240.60%16,334
Sep 26, 202520.0920.1820.0320.1220.120.69%23,847
Sep 25, 202520.0320.0819.9519.9819.98-0.74%15,294
Sep 24, 202520.2720.2720.1020.1320.13-0.74%10,955
Sep 23, 202520.4820.4820.2820.2820.28-0.41%10,684
Sep 22, 202520.2920.3820.2620.3720.37-0.11%16,340
Sep 19, 202520.4320.4320.3220.3920.39-0.19%3,888
Sep 18, 202520.5020.5020.4120.4320.430.47%4,877
Sep 17, 202520.2520.4020.2120.3320.330.32%3,436
Sep 16, 202520.3320.3320.1720.2720.27-0.15%17,065
Sep 15, 202520.3520.3820.2720.3020.30-0.07%15,191
Sep 12, 202520.3720.3720.3020.3120.31-0.59%3,778
Sep 11, 202520.2620.4620.2620.4320.431.09%39,474
Sep 10, 202520.2820.3220.2120.2120.21-0.20%8,077
Sep 9, 202520.2920.2920.2120.2520.25-0.24%1,763
Sep 8, 202520.2720.3120.2520.3020.300.53%7,963
Sep 5, 202520.3120.3120.1320.1920.190.55%15,369
Sep 4, 202520.0220.1419.9620.0820.080.45%14,824
Sep 3, 202519.9619.9919.9219.9919.99-0.02%3,094
Sep 2, 202519.9619.9919.8819.9919.99-0.78%5,901
Aug 29, 202520.2720.2720.1520.1520.15-0.89%5,652
Aug 28, 202520.2520.3320.2220.3320.330.62%60,382
Aug 27, 202520.1420.2020.1120.2020.200.15%21,763
Aug 26, 202520.1720.1920.1320.1720.170.17%10,632
Aug 25, 202520.3320.3320.1420.1420.14-1.03%8,983
Aug 22, 202520.1320.4520.1320.3520.351.55%5,097
Aug 21, 202520.0520.1220.0320.0420.04-0.47%7,326