Adasina Social Justice All Cap Global ETF (JSTC)
NYSEARCA: JSTC · Real-Time Price · USD
19.54
+0.02 (0.12%)
Jun 26, 2025, 9:30 AM - Market open
JSTC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 25, 2025 | 19.51 | 19.56 | 19.49 | 19.52 | 19.52 | -0.58% | 13,337 |
Jun 24, 2025 | 19.56 | 19.63 | 19.46 | 19.63 | 19.63 | 1.50% | 33,484 |
Jun 23, 2025 | 19.16 | 19.36 | 19.12 | 19.34 | 19.34 | 0.86% | 18,365 |
Jun 20, 2025 | 19.46 | 19.46 | 19.14 | 19.18 | 19.18 | -0.28% | 5,776 |
Jun 18, 2025 | 19.33 | 19.34 | 19.22 | 19.23 | 19.23 | -0.06% | 31,210 |
Jun 17, 2025 | 19.37 | 19.37 | 19.22 | 19.24 | 19.24 | -1.02% | 41,039 |
Jun 16, 2025 | 19.51 | 19.52 | 19.42 | 19.44 | 19.44 | 1.01% | 13,116 |
Jun 13, 2025 | 19.39 | 19.39 | 19.24 | 19.25 | 19.25 | -1.71% | 482,321 |
Jun 12, 2025 | 19.58 | 19.58 | 19.53 | 19.58 | 19.58 | 0.36% | 11,458 |
Jun 11, 2025 | 19.55 | 19.61 | 19.51 | 19.51 | 19.51 | -0.07% | 62,899 |
Jun 10, 2025 | 19.52 | 19.52 | 19.45 | 19.52 | 19.52 | 0.23% | 837 |
Jun 9, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.05% | 838 |
Jun 6, 2025 | 19.51 | 19.51 | 19.43 | 19.47 | 19.47 | 0.62% | 60,612 |
Jun 5, 2025 | 19.38 | 19.46 | 19.34 | 19.35 | 19.35 | -0.14% | 6,517 |
Jun 4, 2025 | 19.39 | 19.42 | 19.37 | 19.38 | 19.38 | 0.41% | 13,103 |
Jun 3, 2025 | 19.24 | 19.30 | 19.14 | 19.30 | 19.30 | 0.25% | 18,398 |
Jun 2, 2025 | 19.15 | 19.40 | 19.10 | 19.25 | 19.25 | 0.29% | 109,910 |
May 30, 2025 | 19.18 | 19.23 | 19.08 | 19.19 | 19.19 | -0.14% | 8,634 |
May 29, 2025 | 19.23 | 19.23 | 19.16 | 19.22 | 19.22 | 0.27% | 13,898 |
May 28, 2025 | 19.27 | 19.27 | 19.17 | 19.17 | 19.17 | -0.86% | 31,657 |
May 27, 2025 | 19.21 | 19.35 | 19.21 | 19.34 | 19.34 | 1.34% | 6,119 |
May 23, 2025 | 18.99 | 19.13 | 18.99 | 19.08 | 19.08 | -0.47% | 9,089 |
May 22, 2025 | 19.12 | 19.21 | 19.07 | 19.17 | 19.17 | -0.10% | 7,186 |
May 21, 2025 | 19.37 | 19.38 | 19.17 | 19.19 | 19.19 | -1.12% | 11,705 |
May 20, 2025 | 19.39 | 19.44 | 19.36 | 19.41 | 19.41 | 0.12% | 33,388 |
May 19, 2025 | 19.27 | 19.42 | 19.27 | 19.38 | 19.38 | 0.09% | 13,358 |
May 16, 2025 | 19.28 | 19.40 | 19.28 | 19.37 | 19.37 | 0.34% | 12,319 |
May 15, 2025 | 19.22 | 19.30 | 19.17 | 19.30 | 19.30 | 0.86% | 9,997 |
May 14, 2025 | 19.27 | 19.28 | 19.12 | 19.14 | 19.14 | -0.28% | 4,656 |
May 13, 2025 | 19.17 | 19.21 | 19.12 | 19.19 | 19.19 | 0.21% | 2,901 |
May 12, 2025 | 19.11 | 19.24 | 18.95 | 19.15 | 19.15 | 2.08% | 32,764 |
May 9, 2025 | 18.80 | 18.83 | 18.70 | 18.76 | 18.76 | -0.15% | 156,442 |
May 8, 2025 | 18.84 | 18.90 | 18.79 | 18.79 | 18.79 | 0.26% | 7,409 |
May 7, 2025 | 18.71 | 18.74 | 18.63 | 18.74 | 18.74 | 0.42% | 48,005 |
May 6, 2025 | 18.63 | 18.70 | 18.57 | 18.66 | 18.66 | -0.31% | 19,822 |
May 5, 2025 | 18.70 | 18.84 | 18.70 | 18.72 | 18.72 | -0.22% | 31,903 |
May 2, 2025 | 18.60 | 18.76 | 18.60 | 18.76 | 18.76 | 2.07% | 23,476 |
May 1, 2025 | 18.47 | 18.49 | 18.38 | 18.38 | 18.38 | -0.21% | 88,004 |
Apr 30, 2025 | 18.12 | 18.42 | 18.02 | 18.42 | 18.42 | 0.62% | 8,697 |
Apr 29, 2025 | 18.17 | 18.31 | 18.17 | 18.31 | 18.31 | 0.58% | 1,728 |
Apr 28, 2025 | 18.07 | 18.20 | 18.03 | 18.20 | 18.20 | 0.39% | 50,458 |
Apr 25, 2025 | 18.07 | 18.13 | 18.04 | 18.13 | 18.13 | 0.24% | 8,851 |
Apr 24, 2025 | 17.92 | 18.09 | 17.92 | 18.09 | 18.09 | 1.46% | 5,543 |
Apr 23, 2025 | 17.99 | 17.99 | 17.75 | 17.82 | 17.82 | 0.99% | 5,872 |
Apr 22, 2025 | 17.48 | 17.69 | 17.45 | 17.65 | 17.65 | 2.06% | 2,406 |
Apr 21, 2025 | 17.51 | 17.51 | 17.11 | 17.29 | 17.29 | -1.97% | 6,071 |
Apr 17, 2025 | 17.50 | 17.64 | 17.50 | 17.64 | 17.64 | 1.39% | 13,523 |
Apr 16, 2025 | 17.44 | 17.61 | 17.37 | 17.40 | 17.40 | -1.32% | 2,082 |
Apr 15, 2025 | 17.62 | 17.82 | 17.56 | 17.63 | 17.63 | 0.44% | 8,174 |
Apr 14, 2025 | 17.49 | 17.65 | 17.45 | 17.55 | 17.55 | 1.33% | 13,138 |