Adasina Social Justice All Cap Global ETF (JSTC)

JSTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	22.76	22.84	22.49	22.57	22.57	-1.03%	23,152
Jul 1, 2026	22.80	23.35	22.67	22.80	22.80	-0.35%	19,841
Jun 30, 2026	22.68	22.92	22.68	22.88	22.88	0.95%	13,664
Jun 29, 2026	23.03	23.03	22.44	22.66	22.66	0.96%	18,353
Jun 26, 2026	22.36	22.60	22.36	22.55	22.45	-0.10%	21,790
Jun 25, 2026	22.68	22.68	22.53	22.57	22.47	0.94%	67,191
Jun 24, 2026	22.39	22.50	22.30	22.36	22.26	-0.17%	32,006
Jun 23, 2026	22.35	22.50	22.30	22.40	22.30	-1.66%	6,893
Jun 22, 2026	22.75	22.79	22.67	22.78	22.67	0.27%	13,836
Jun 18, 2026	22.69	22.72	22.63	22.72	22.61	1.08%	11,830
Jun 17, 2026	22.78	22.84	22.47	22.47	22.37	-0.74%	26,895
Jun 16, 2026	23.30	23.30	22.64	22.64	22.54	-0.85%	23,586
Jun 15, 2026	22.89	22.93	22.80	22.83	22.73	1.21%	21,739
Jun 12, 2026	22.49	23.63	22.49	22.56	22.46	0.68%	17,296
Jun 11, 2026	22.08	22.44	22.05	22.41	22.31	2.40%	32,704
Jun 10, 2026	22.10	22.36	21.85	21.89	21.79	-1.01%	34,042
Jun 9, 2026	22.32	22.32	21.81	22.11	22.01	0.12%	18,770
Jun 8, 2026	22.22	22.25	22.08	22.08	21.98	0.45%	7,484
Jun 5, 2026	22.26	22.26	21.91	21.98	21.88	-2.70%	25,858
Jun 4, 2026	22.40	22.61	22.37	22.59	22.49	0.49%	11,351
Jun 3, 2026	22.50	22.50	22.41	22.48	22.38	-0.22%	70,739
Jun 2, 2026	22.40	22.53	22.34	22.53	22.43	0.18%	3,153
Jun 1, 2026	22.34	22.50	22.19	22.49	22.39	0.72%	20,915
May 29, 2026	22.36	22.44	22.32	22.33	22.23	0.27%	24,291
May 28, 2026	22.23	22.29	22.10	22.27	22.17	0.32%	16,063
May 27, 2026	22.31	22.31	22.20	22.20	22.10	-0.43%	1,347
May 26, 2026	22.34	22.34	22.23	22.30	22.20	0.84%	12,799
May 22, 2026	22.00	22.11	21.94	22.11	22.01	1.33%	9,624
May 21, 2026	21.80	21.82	21.49	21.82	21.72	0.77%	47,399
May 20, 2026	21.40	21.68	21.22	21.65	21.56	1.94%	60,437
May 19, 2026	21.29	21.36	21.24	21.24	21.15	-1.16%	107,453
May 18, 2026	21.51	21.52	21.37	21.49	21.39	0.39%	36,261
May 15, 2026	21.47	21.50	21.39	21.41	21.31	-1.61%	16,374
May 14, 2026	21.66	21.82	21.58	21.76	21.66	0.07%	9,642
May 13, 2026	21.79	21.81	21.66	21.74	21.64	0.09%	11,576
May 12, 2026	21.62	21.72	21.60	21.72	21.63	-1.04%	4,372
May 11, 2026	21.97	21.97	21.86	21.95	21.85	-	34,999
May 8, 2026	21.83	21.95	21.76	21.95	21.85	1.38%	100,546
May 7, 2026	21.88	21.90	21.64	21.65	21.56	-0.72%	8,987
May 6, 2026	21.70	21.81	21.67	21.81	21.71	1.49%	10,015
May 5, 2026	21.30	21.54	21.30	21.49	21.39	1.32%	14,027
May 4, 2026	21.60	21.60	21.13	21.21	21.12	-0.23%	16,658
May 1, 2026	21.35	21.35	21.19	21.26	21.17	0.09%	4,770
Apr 30, 2026	21.11	21.24	20.97	21.24	21.15	1.40%	8,790
Apr 29, 2026	20.93	21.03	20.85	20.95	20.85	0.28%	9,611
Apr 28, 2026	21.00	21.00	20.79	20.89	20.80	-0.85%	8,110
Apr 27, 2026	21.17	21.17	21.03	21.07	20.98	-0.59%	6,486
Apr 24, 2026	21.06	21.20	21.06	21.20	21.10	1.45%	11,568
Apr 23, 2026	20.96	20.96	20.78	20.89	20.80	-0.97%	12,735
Apr 22, 2026	21.19	21.19	21.05	21.10	21.00	0.41%	7,726

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 2, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.