Skip to main content
logo
Adasina Social Justice All Cap Global ETF (JSTC)
NYSEARCA: JSTC · Real-Time Price · USD
22.68
+0.25 (1.11%)
Oct 15, 2026, 4:00 PM EDT - Market closed

JSTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202622.6822.6822.6822.6822.681.11%20,761
Oct 14, 202622.7822.7822.3822.4322.43-1.36%17,834
Oct 13, 202622.7322.8022.6122.7422.74-0.04%15,521
Oct 12, 202622.8523.0122.6822.7522.75-0.21%45,994
Oct 9, 202622.6722.8422.6722.8022.800.95%3,813
Oct 8, 202622.6022.6422.5422.5922.58-0.55%92,880
Oct 7, 202622.7422.7622.6022.7122.71-0.92%3,414
Oct 6, 202623.0023.0522.7122.9222.920.22%6,991
Oct 5, 202622.8023.4122.8022.8722.870.93%36,407
Oct 2, 202622.5922.7922.5122.6622.660.89%15,831
Oct 1, 202622.4722.4822.3222.4622.460.05%39,358
Sep 30, 202622.5922.5922.4422.4522.45-0.28%14,226
Sep 29, 202622.5322.5322.2622.5122.51-16,009
Sep 28, 202622.5422.5822.4322.5122.51-0.65%8,230
Sep 25, 202622.5822.6922.5822.6622.660.57%17,612
Sep 24, 202622.5322.5822.4722.5322.53-0.44%11,067
Sep 23, 202623.2123.2122.6322.6322.63-0.88%6,326
Sep 22, 202622.8522.8722.7122.8322.830.18%17,753
Sep 21, 202622.6422.8022.6422.7922.791.49%20,673
Sep 18, 202622.4422.8322.3622.4622.46-0.13%32,287
Sep 17, 202622.5922.5922.1222.4922.490.74%21,648
Sep 16, 202622.4522.5322.1522.3222.32-0.11%15,192
Sep 15, 202622.4522.4522.3222.3522.35-0.36%18,995
Sep 14, 202622.4522.5122.2822.4322.43-0.67%14,253
Sep 11, 202622.5722.6022.5522.5822.580.98%17,191
Sep 10, 202622.5023.3122.3522.3622.36-0.88%10,660
Sep 9, 202622.7022.7122.5222.5622.56-0.94%14,492
Sep 8, 202622.9023.0522.7222.7722.77-0.43%21,996
Sep 4, 202622.8422.9022.8422.8722.87-0.18%13,639
Sep 3, 202622.8522.9122.7222.9122.911.01%21,008
Sep 2, 202623.1323.1322.6322.6822.680.58%3,878
Sep 1, 202622.8122.8122.5522.5522.55-1.27%10,916
Aug 31, 202623.0023.0022.8222.8422.84-0.52%31,659
Aug 28, 202623.1723.1722.9522.9622.96-0.79%5,104
Aug 27, 202623.0723.2023.0723.1423.140.19%22,164
Aug 26, 202623.0523.1223.0323.1023.100.13%61,801
Aug 25, 202623.0423.0823.0123.0723.070.53%9,671
Aug 24, 202623.0223.0222.9022.9522.95-0.41%7,802
Aug 21, 202623.1123.1122.9823.0423.040.45%15,839
Aug 20, 202622.8322.9522.8322.9422.94-0.18%10,378
Aug 19, 202623.1023.1022.9622.9822.980.29%4,518
Aug 18, 202623.0923.1122.7822.9222.92-1.48%10,177
Aug 17, 202623.2423.3923.2123.2623.26-0.11%9,558
Aug 14, 202623.3523.3723.1723.2923.29-0.02%16,341
Aug 13, 202623.3023.3223.2323.2923.290.57%3,908
Aug 12, 202623.1823.2023.1323.1623.160.53%5,527
Aug 11, 202623.1123.1623.0123.0323.030.06%9,450
Aug 10, 202623.0923.0923.0223.0223.02-0.56%9,598
Aug 7, 202623.0023.1723.0023.1523.151.43%12,739
Aug 6, 202623.0123.3622.4922.8322.83-0.75%3,209