Adasina Social Justice All Cap Global ETF (JSTC)
NYSEARCA: JSTC · Real-Time Price · USD
20.67
+0.03 (0.14%)
Jan 9, 2026, 9:30 AM EST - Market open
JSTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 20.56 | 20.66 | 20.56 | 20.64 | 20.64 | -0.14% | 13,761 |
| Jan 7, 2026 | 20.81 | 20.81 | 20.66 | 20.67 | 20.67 | -0.67% | 16,414 |
| Jan 6, 2026 | 20.58 | 20.84 | 20.58 | 20.81 | 20.81 | 1.29% | 16,944 |
| Jan 5, 2026 | 20.37 | 20.66 | 20.37 | 20.55 | 20.55 | 0.66% | 43,039 |
| Jan 2, 2026 | 20.33 | 20.41 | 20.22 | 20.41 | 20.41 | 0.59% | 33,239 |
| Dec 31, 2025 | 20.41 | 20.41 | 20.17 | 20.29 | 20.29 | -0.34% | 35,853 |
| Dec 30, 2025 | 20.47 | 20.47 | 20.34 | 20.36 | 20.36 | -1.31% | 27,042 |
| Dec 29, 2025 | 20.65 | 20.77 | 20.50 | 20.63 | 20.45 | - | 95,996 |
| Dec 26, 2025 | 20.70 | 20.75 | 20.57 | 20.63 | 20.45 | -0.09% | 59,499 |
| Dec 24, 2025 | 20.59 | 21.79 | 20.59 | 20.65 | 20.47 | 0.42% | 20,703 |
| Dec 23, 2025 | 20.50 | 20.58 | 20.50 | 20.56 | 20.39 | 0.21% | 13,394 |
| Dec 22, 2025 | 22.42 | 22.42 | 20.48 | 20.52 | 20.34 | 0.68% | 183,830 |
| Dec 19, 2025 | 20.38 | 20.44 | 20.34 | 20.38 | 20.21 | 0.44% | 9,598 |
| Dec 18, 2025 | 20.26 | 20.32 | 20.19 | 20.29 | 20.12 | 1.03% | 11,480 |
| Dec 17, 2025 | 20.35 | 20.35 | 20.07 | 20.08 | 19.91 | -0.92% | 3,594 |
| Dec 16, 2025 | 20.28 | 20.30 | 20.26 | 20.27 | 20.10 | -0.38% | 10,121 |
| Dec 15, 2025 | 20.40 | 20.40 | 20.32 | 20.35 | 20.17 | 0.08% | 4,887 |
| Dec 12, 2025 | 20.61 | 20.61 | 20.32 | 20.33 | 20.16 | -1.17% | 17,970 |
| Dec 11, 2025 | 20.50 | 20.62 | 20.50 | 20.57 | 20.40 | 0.75% | 6,828 |
| Dec 10, 2025 | 20.31 | 20.49 | 20.29 | 20.42 | 20.24 | 0.58% | 3,607 |
| Dec 9, 2025 | 20.32 | 20.37 | 20.28 | 20.30 | 20.13 | -0.05% | 24,295 |
| Dec 8, 2025 | 20.47 | 20.47 | 20.30 | 20.31 | 20.14 | -0.54% | 9,383 |
| Dec 5, 2025 | 20.35 | 20.50 | 20.35 | 20.42 | 20.25 | 0.49% | 3,762 |
| Dec 4, 2025 | 20.30 | 20.40 | 20.30 | 20.32 | 20.15 | 0.06% | 11,130 |
| Dec 3, 2025 | 20.32 | 20.33 | 20.21 | 20.31 | 20.13 | 0.25% | 6,182 |
| Dec 2, 2025 | 20.32 | 20.32 | 20.20 | 20.26 | 20.08 | 0.40% | 6,720 |
| Dec 1, 2025 | 20.12 | 20.28 | 20.12 | 20.18 | 20.00 | -0.41% | 34,423 |
| Nov 28, 2025 | 20.21 | 20.26 | 20.14 | 20.26 | 20.09 | 0.22% | 842 |
| Nov 26, 2025 | 20.19 | 20.25 | 20.19 | 20.22 | 20.04 | 0.74% | 7,182 |
| Nov 25, 2025 | 19.83 | 20.07 | 19.83 | 20.07 | 19.90 | 1.22% | 3,737 |
| Nov 24, 2025 | 19.79 | 19.89 | 19.77 | 19.83 | 19.66 | 0.70% | 189,436 |
| Nov 21, 2025 | 19.47 | 19.75 | 19.47 | 19.69 | 19.52 | 1.59% | 4,277 |
| Nov 20, 2025 | 19.87 | 19.88 | 19.37 | 19.38 | 19.22 | -1.40% | 9,994 |
| Nov 19, 2025 | 19.59 | 19.67 | 19.59 | 19.66 | 19.49 | -0.07% | 4,127 |
| Nov 18, 2025 | 19.66 | 19.72 | 19.56 | 19.67 | 19.50 | -0.35% | 7,063 |
| Nov 17, 2025 | 19.95 | 19.98 | 19.70 | 19.74 | 19.57 | -1.45% | 28,103 |
| Nov 14, 2025 | 20.00 | 20.11 | 20.00 | 20.03 | 19.86 | -0.64% | 11,523 |
| Nov 13, 2025 | 20.32 | 20.32 | 20.10 | 20.16 | 19.99 | -0.98% | 12,654 |
| Nov 12, 2025 | 20.38 | 20.44 | 20.36 | 20.36 | 20.19 | 0.08% | 13,081 |
| Nov 11, 2025 | 20.33 | 20.34 | 20.28 | 20.34 | 20.17 | 0.11% | 948 |
| Nov 10, 2025 | 20.30 | 20.34 | 20.23 | 20.32 | 20.15 | 1.17% | 5,593 |
| Nov 7, 2025 | 20.00 | 20.09 | 19.88 | 20.09 | 19.91 | 0.32% | 3,184 |
| Nov 6, 2025 | 20.18 | 20.22 | 20.02 | 20.02 | 19.85 | -1.26% | 8,062 |
| Nov 5, 2025 | 20.16 | 20.28 | 20.16 | 20.28 | 20.10 | 0.82% | 15,479 |
| Nov 4, 2025 | 20.22 | 20.23 | 20.07 | 20.11 | 19.94 | -0.98% | 20,991 |
| Nov 3, 2025 | 20.42 | 20.42 | 20.22 | 20.31 | 20.14 | - | 24,198 |
| Oct 31, 2025 | 20.34 | 20.37 | 20.25 | 20.31 | 20.14 | 0.20% | 7,048 |
| Oct 30, 2025 | 20.28 | 20.42 | 20.27 | 20.27 | 20.10 | -0.69% | 10,390 |
| Oct 29, 2025 | 20.56 | 20.61 | 20.37 | 20.41 | 20.24 | -0.93% | 36,721 |
| Oct 28, 2025 | 20.59 | 20.63 | 20.58 | 20.60 | 20.43 | -0.09% | 11,191 |