Adasina Social Justice All Cap Global ETF (JSTC)
NYSEARCA: JSTC · Real-Time Price · USD
18.92
-0.23 (-1.19%)
At close: Feb 21, 2025, 3:35 PM
18.94
+0.02 (0.10%)
After-hours: Feb 21, 2025, 3:35 PM EST
JSTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 18.96 | 18.98 | 18.92 | 18.98 | 18.98 | 0.77% | 8,351 |
| Feb 7, 2025 | 19.00 | 19.04 | 18.84 | 18.84 | 18.84 | -0.52% | 2,704 |
| Feb 6, 2025 | 19.00 | 19.06 | 18.87 | 18.93 | 18.93 | 0.07% | 98,713 |
| Feb 5, 2025 | 18.83 | 18.92 | 18.77 | 18.92 | 18.92 | 0.83% | 13,635 |
| Feb 4, 2025 | 18.68 | 18.78 | 18.68 | 18.77 | 18.77 | 0.29% | 7,025 |
| Feb 3, 2025 | 18.50 | 18.77 | 18.39 | 18.71 | 18.71 | -0.07% | 21,845 |
| Jan 31, 2025 | 18.96 | 19.05 | 18.72 | 18.72 | 18.72 | -1.28% | 102,209 |
| Jan 30, 2025 | 18.86 | 19.18 | 18.86 | 18.97 | 18.97 | 0.88% | 16,329 |
| Jan 29, 2025 | 18.84 | 18.90 | 18.76 | 18.80 | 18.80 | -0.42% | 21,896 |
| Jan 28, 2025 | 18.82 | 18.88 | 18.82 | 18.88 | 18.88 | 0.37% | 3,194 |
| Jan 27, 2025 | 18.73 | 18.87 | 18.73 | 18.81 | 18.81 | -0.76% | 11,456 |
| Jan 24, 2025 | 18.96 | 19.07 | 18.89 | 18.95 | 18.95 | -0.03% | 71,919 |
| Jan 23, 2025 | 18.90 | 18.98 | 18.88 | 18.96 | 18.96 | 0.26% | 63,747 |
| Jan 22, 2025 | 18.90 | 19.00 | 18.90 | 18.91 | 18.91 | - | 12,352 |
| Jan 21, 2025 | 18.73 | 18.91 | 18.73 | 18.91 | 18.91 | 1.45% | 8,980 |
| Jan 17, 2025 | 18.76 | 18.76 | 18.61 | 18.64 | 18.64 | 0.46% | 13,734 |
| Jan 16, 2025 | 18.48 | 18.59 | 18.44 | 18.56 | 18.56 | 0.46% | 41,401 |
| Jan 15, 2025 | 18.46 | 18.47 | 18.41 | 18.47 | 18.47 | 1.29% | 15,878 |
| Jan 14, 2025 | 18.21 | 18.24 | 18.10 | 18.24 | 18.24 | 0.53% | 5,780 |
| Jan 13, 2025 | 18.01 | 18.14 | 18.01 | 18.14 | 18.14 | 0.21% | 37,573 |
| Jan 10, 2025 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -1.90% | 42,521 |
| Jan 8, 2025 | 18.40 | 18.45 | 18.31 | 18.45 | 18.45 | -0.11% | 35,849 |
| Jan 7, 2025 | 18.53 | 18.56 | 18.42 | 18.47 | 18.47 | -0.16% | 8,868 |
| Jan 6, 2025 | 18.53 | 18.61 | 18.48 | 18.50 | 18.50 | 0.24% | 13,081 |
| Jan 3, 2025 | 18.34 | 18.47 | 18.33 | 18.46 | 18.46 | 0.90% | 20,080 |
| Jan 2, 2025 | 18.39 | 18.44 | 18.23 | 18.29 | 18.29 | -0.38% | 19,628 |
| Dec 31, 2024 | 18.53 | 18.53 | 18.33 | 18.36 | 18.36 | -0.22% | 14,227 |
| Dec 30, 2024 | 18.38 | 18.48 | 18.29 | 18.40 | 18.40 | -0.72% | 24,696 |
| Dec 27, 2024 | 18.54 | 18.56 | 18.44 | 18.53 | 18.53 | -1.47% | 63,370 |
| Dec 26, 2024 | 19.00 | 19.00 | 18.68 | 18.81 | 18.68 | 0.40% | 33,305 |
| Dec 24, 2024 | 18.64 | 18.76 | 18.62 | 18.74 | 18.61 | 0.48% | 21,512 |
| Dec 23, 2024 | 18.54 | 18.66 | 18.48 | 18.65 | 18.52 | 0.24% | 13,755 |
| Dec 20, 2024 | 18.48 | 18.70 | 18.46 | 18.60 | 18.47 | 0.65% | 38,758 |
| Dec 19, 2024 | 18.56 | 18.56 | 18.45 | 18.48 | 18.35 | 0.05% | 13,370 |
| Dec 18, 2024 | 19.00 | 19.00 | 18.47 | 18.47 | 18.34 | -2.79% | 54,350 |
| Dec 17, 2024 | 19.00 | 19.01 | 18.92 | 19.00 | 18.87 | -0.24% | 81,387 |
| Dec 16, 2024 | 19.09 | 19.11 | 18.94 | 19.05 | 18.92 | -0.23% | 28,590 |
| Dec 13, 2024 | 19.14 | 19.15 | 19.04 | 19.09 | 18.96 | -0.37% | 11,154 |
| Dec 12, 2024 | 19.24 | 19.25 | 19.09 | 19.16 | 19.03 | -0.86% | 95,598 |
| Dec 11, 2024 | 19.34 | 19.36 | 19.31 | 19.33 | 19.19 | 0.48% | 10,542 |
| Dec 10, 2024 | 19.38 | 19.38 | 19.23 | 19.23 | 19.10 | -1.01% | 37,890 |
| Dec 9, 2024 | 19.54 | 19.54 | 19.38 | 19.43 | 19.30 | -0.13% | 27,335 |
| Dec 6, 2024 | 19.50 | 19.50 | 19.42 | 19.46 | 19.32 | 0.08% | 3,919 |
| Dec 5, 2024 | 19.52 | 19.53 | 19.44 | 19.44 | 19.31 | -0.47% | 5,317 |
| Dec 4, 2024 | 19.46 | 19.54 | 19.43 | 19.53 | 19.40 | 0.79% | 31,006 |
| Dec 3, 2024 | 19.42 | 19.42 | 19.28 | 19.38 | 19.25 | -0.07% | 9,061 |
| Dec 2, 2024 | 19.45 | 19.45 | 19.23 | 19.39 | 19.26 | 0.05% | 12,343 |
| Nov 29, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.25 | 0.49% | 2,484 |
| Nov 27, 2024 | 19.37 | 19.37 | 19.26 | 19.29 | 19.16 | 0.02% | 9,165 |
| Nov 26, 2024 | 19.32 | 19.33 | 19.25 | 19.28 | 19.15 | -0.36% | 7,572 |
| Nov 25, 2024 | 19.29 | 19.41 | 19.29 | 19.35 | 19.22 | 0.79% | 29,311 |
| Nov 22, 2024 | 19.14 | 19.21 | 19.11 | 19.20 | 19.07 | 0.63% | 17,344 |
| Nov 21, 2024 | 18.95 | 19.08 | 18.93 | 19.08 | 18.95 | 1.33% | 13,116 |
| Nov 20, 2024 | 18.79 | 18.88 | 18.74 | 18.83 | 18.70 | 0.15% | 3,582 |
| Nov 19, 2024 | 18.85 | 18.85 | 18.66 | 18.80 | 18.67 | -0.16% | 11,276 |
| Nov 18, 2024 | 18.79 | 18.85 | 18.71 | 18.83 | 18.70 | 0.46% | 14,650 |
| Nov 15, 2024 | 18.89 | 18.95 | 18.74 | 18.74 | 18.62 | -1.08% | 3,098 |
| Nov 14, 2024 | 19.09 | 19.09 | 18.95 | 18.95 | 18.82 | -0.85% | 13,170 |
| Nov 13, 2024 | 19.14 | 19.16 | 19.03 | 19.11 | 18.98 | -0.31% | 6,090 |
| Nov 12, 2024 | 19.22 | 19.26 | 19.12 | 19.17 | 19.04 | -0.54% | 23,188 |
| Nov 11, 2024 | 19.28 | 19.35 | 19.23 | 19.28 | 19.14 | 0.42% | 3,052 |
| Nov 8, 2024 | 19.19 | 19.23 | 19.13 | 19.20 | 19.07 | -0.29% | 8,728 |
| Nov 7, 2024 | 19.28 | 19.28 | 19.21 | 19.25 | 19.12 | 1.05% | 9,052 |
| Nov 6, 2024 | 19.01 | 19.11 | 18.97 | 19.05 | 18.92 | 1.28% | 2,461 |
| Nov 5, 2024 | 18.70 | 18.81 | 18.66 | 18.81 | 18.68 | 1.24% | 18,360 |
| Nov 4, 2024 | 18.63 | 18.63 | 18.57 | 18.58 | 18.45 | 0.70% | 12,505 |
| Nov 1, 2024 | 18.57 | 18.60 | 18.45 | 18.45 | 18.33 | -0.11% | 13,098 |
| Oct 31, 2024 | 18.65 | 18.65 | 18.44 | 18.47 | 18.34 | -1.39% | 23,439 |
| Oct 30, 2024 | 18.71 | 18.78 | 18.69 | 18.73 | 18.60 | 0.09% | 12,504 |
| Oct 29, 2024 | 18.72 | 18.77 | 18.69 | 18.71 | 18.59 | -0.12% | 2,294 |
| Oct 28, 2024 | 18.77 | 18.77 | 18.72 | 18.74 | 18.61 | 0.62% | 12,152 |
| Oct 25, 2024 | 18.75 | 18.75 | 18.62 | 18.62 | 18.50 | -0.49% | 6,103 |
| Oct 24, 2024 | 18.75 | 18.75 | 18.68 | 18.71 | 18.59 | 0.18% | 16,553 |
| Oct 23, 2024 | 18.71 | 18.71 | 18.61 | 18.68 | 18.55 | -0.57% | 5,863 |
| Oct 22, 2024 | 18.80 | 18.80 | 18.68 | 18.79 | 18.66 | -0.70% | 78,902 |
| Oct 21, 2024 | 19.11 | 19.11 | 18.83 | 18.92 | 18.79 | -1.07% | 28,453 |
| Oct 18, 2024 | 19.16 | 19.16 | 19.05 | 19.12 | 18.99 | 0.35% | 3,701 |
| Oct 17, 2024 | 19.08 | 19.09 | 19.00 | 19.06 | 18.93 | 0.09% | 8,097 |
| Oct 16, 2024 | 18.97 | 19.05 | 18.97 | 19.04 | 18.91 | 0.54% | 10,987 |
| Oct 15, 2024 | 19.10 | 19.12 | 18.94 | 18.94 | 18.81 | -0.35% | 4,193 |
| Oct 14, 2024 | 18.93 | 19.05 | 18.93 | 19.00 | 18.87 | 0.53% | 4,034 |
| Oct 11, 2024 | 18.81 | 18.94 | 18.81 | 18.90 | 18.77 | 0.75% | 13,154 |
| Oct 10, 2024 | 18.74 | 18.79 | 18.74 | 18.76 | 18.64 | -0.26% | 30,626 |
| Oct 9, 2024 | 18.72 | 18.82 | 18.70 | 18.81 | 18.68 | 0.53% | 26,656 |
| Oct 8, 2024 | 18.66 | 18.73 | 18.63 | 18.71 | 18.58 | 0.16% | 3,223 |
| Oct 7, 2024 | 18.72 | 18.73 | 18.56 | 18.68 | 18.55 | -0.60% | 9,712 |
| Oct 4, 2024 | 18.74 | 18.79 | 18.74 | 18.79 | 18.66 | 0.38% | 7,857 |
| Oct 3, 2024 | 18.73 | 18.73 | 18.65 | 18.72 | 18.59 | -0.69% | 11,558 |
| Oct 2, 2024 | 18.84 | 18.87 | 18.77 | 18.85 | 18.72 | 0.31% | 3,407 |
| Oct 1, 2024 | 18.89 | 18.89 | 18.71 | 18.79 | 18.66 | -0.42% | 3,680 |
| Sep 30, 2024 | 18.81 | 18.88 | 18.73 | 18.87 | 18.74 | -0.68% | 32,364 |
| Sep 27, 2024 | 19.06 | 19.06 | 18.90 | 19.00 | 18.87 | 0.73% | 53,096 |