Adasina Social Justice All Cap Global ETF (JSTC)
NYSEARCA: JSTC · Real-Time Price · USD
19.30
+0.05 (0.26%)
At close: Jun 3, 2025, 4:00 PM
19.30
0.00 (0.00%)
After-hours: Jun 3, 2025, 4:10 PM EDT
JSTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 19.24 | 19.28 | 19.14 | 19.21 | - | -0.21% | 9,920 |
| 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 |
| 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 |