Adasina Social Justice All Cap Global ETF (JSTC)
NYSEARCA: JSTC · Real-Time Price · USD
17.69
+0.40 (2.30%)
Apr 22, 2025, 1:11 PM EDT - Market open
JSTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 11, 2025 | 17.08 | 17.41 | 17.08 | 17.32 | 17.32 | 1.48% | 6,036 |
| Apr 10, 2025 | 17.15 | 17.25 | 16.58 | 17.07 | 17.07 | -1.76% | 36,815 |
| Apr 9, 2025 | 16.19 | 17.38 | 16.11 | 17.38 | 17.38 | 7.55% | 13,681 |
| Apr 8, 2025 | 16.88 | 16.88 | 16.06 | 16.16 | 16.16 | -1.32% | 26,116 |
| Apr 7, 2025 | 16.12 | 16.57 | 16.12 | 16.37 | 16.37 | -1.79% | 38,396 |
| Apr 4, 2025 | 17.11 | 17.11 | 16.65 | 16.67 | 16.67 | -5.87% | 11,046 |
| Apr 3, 2025 | 17.82 | 17.86 | 17.67 | 17.71 | 17.71 | -2.85% | 13,742 |
| Apr 2, 2025 | 18.01 | 18.25 | 18.01 | 18.23 | 18.23 | 0.45% | 30,730 |
| Apr 1, 2025 | 18.08 | 18.18 | 18.04 | 18.15 | 18.15 | 0.29% | 6,561 |
| Mar 31, 2025 | 17.84 | 18.10 | 17.79 | 18.10 | 18.10 | -0.17% | 55,549 |
| Mar 28, 2025 | 18.31 | 18.31 | 18.08 | 18.13 | 18.13 | -1.36% | 213,487 |
| Mar 27, 2025 | 18.33 | 18.49 | 18.33 | 18.38 | 18.38 | -0.08% | 474,682 |
| Mar 26, 2025 | 18.51 | 18.58 | 18.36 | 18.39 | 18.39 | -0.65% | 8,712 |
| Mar 25, 2025 | 18.51 | 18.65 | 18.51 | 18.51 | 18.51 | -0.05% | 6,664 |
| Mar 24, 2025 | 18.42 | 18.55 | 18.42 | 18.52 | 18.52 | 1.42% | 45,376 |
| Mar 21, 2025 | 18.24 | 18.30 | 18.24 | 18.26 | 18.26 | -0.72% | 14,715 |
| Mar 20, 2025 | 18.44 | 18.45 | 18.38 | 18.39 | 18.39 | -0.63% | 24,674 |
| Mar 19, 2025 | 18.43 | 18.56 | 18.34 | 18.51 | 18.51 | 0.81% | 6,052 |
| Mar 18, 2025 | 18.40 | 18.40 | 18.28 | 18.36 | 18.36 | -0.65% | 57,729 |
| Mar 17, 2025 | 18.52 | 18.56 | 18.22 | 18.48 | 18.48 | 0.82% | 31,542 |
| Mar 14, 2025 | 18.07 | 18.34 | 18.07 | 18.33 | 18.33 | 2.11% | 15,063 |
| Mar 13, 2025 | 18.04 | 18.17 | 17.94 | 17.95 | 17.95 | -0.77% | 8,308 |
| Mar 12, 2025 | 18.16 | 18.16 | 18.08 | 18.09 | 18.09 | -0.04% | 15,922 |
| Mar 11, 2025 | 18.20 | 18.22 | 17.92 | 18.10 | 18.10 | -0.46% | 6,903 |
| Mar 10, 2025 | 18.37 | 18.44 | 18.12 | 18.18 | 18.18 | -2.25% | 12,223 |
| Mar 7, 2025 | 18.43 | 18.60 | 18.33 | 18.60 | 18.60 | 0.65% | 42,106 |
| Mar 6, 2025 | 18.51 | 18.63 | 18.43 | 18.48 | 18.48 | -1.07% | 2,953 |
| Mar 5, 2025 | 18.53 | 18.73 | 18.53 | 18.68 | 18.68 | 1.42% | 24,292 |
| Mar 4, 2025 | 18.52 | 18.58 | 18.25 | 18.42 | 18.42 | -0.71% | 12,624 |
| Mar 3, 2025 | 18.78 | 18.82 | 18.55 | 18.55 | 18.55 | -0.62% | 12,438 |
| Feb 28, 2025 | 18.58 | 18.67 | 18.45 | 18.67 | 18.67 | 0.21% | 11,841 |
| Feb 27, 2025 | 18.85 | 18.86 | 18.63 | 18.63 | 18.63 | -1.39% | 19,245 |
| Feb 26, 2025 | 18.89 | 18.95 | 18.85 | 18.89 | 18.89 | 0.19% | 37,103 |
| Feb 25, 2025 | 18.88 | 18.93 | 18.79 | 18.85 | 18.85 | -0.07% | 25,458 |
| Feb 24, 2025 | 18.99 | 18.99 | 18.85 | 18.87 | 18.87 | -0.27% | 17,669 |
| Feb 21, 2025 | 19.07 | 19.09 | 18.88 | 18.92 | 18.92 | -1.19% | 41,193 |
| Feb 20, 2025 | 19.20 | 19.20 | 19.06 | 19.15 | 19.15 | -0.13% | 8,950 |
| Feb 19, 2025 | 19.10 | 19.19 | 19.10 | 19.17 | 19.17 | 0.10% | 6,682 |
| Feb 18, 2025 | 19.14 | 19.20 | 19.07 | 19.15 | 19.15 | 0.10% | 16,765 |
| Feb 14, 2025 | 19.16 | 19.16 | 19.09 | 19.13 | 19.13 | 0.27% | 24,956 |
| Feb 13, 2025 | 19.00 | 19.08 | 18.93 | 19.08 | 19.08 | 0.81% | 39,764 |
| Feb 12, 2025 | 18.82 | 18.97 | 18.82 | 18.93 | 18.93 | -0.07% | 7,395 |
| Feb 11, 2025 | 18.93 | 18.95 | 18.88 | 18.94 | 18.94 | -0.22% | 6,401 |