Adasina Social Justice All Cap Global ETF (JSTC)
NYSEARCA: JSTC · Real-Time Price · USD
22.80
+0.34 (1.54%)
Sep 21, 2026, 2:45 PM EDT - Market open
JSTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 22.46 | 22.74 | 22.46 | 22.46 | - | - | 155 |
| Sep 18, 2026 | 22.44 | 22.83 | 22.36 | 22.46 | 22.46 | -0.13% | 32,287 |
| Sep 17, 2026 | 22.59 | 22.59 | 22.12 | 22.49 | 22.49 | 0.74% | 21,648 |
| Sep 16, 2026 | 22.45 | 22.53 | 22.15 | 22.32 | 22.32 | -0.11% | 15,192 |
| Sep 15, 2026 | 22.45 | 22.45 | 22.32 | 22.35 | 22.35 | -0.36% | 18,995 |
| Sep 14, 2026 | 22.45 | 22.51 | 22.28 | 22.43 | 22.43 | -0.67% | 14,253 |
| Sep 11, 2026 | 22.57 | 22.60 | 22.55 | 22.58 | 22.58 | 0.98% | 17,191 |
| Sep 10, 2026 | 22.50 | 23.31 | 22.35 | 22.36 | 22.36 | -0.88% | 10,660 |
| Sep 9, 2026 | 22.70 | 22.71 | 22.52 | 22.56 | 22.56 | -0.94% | 14,492 |
| Sep 8, 2026 | 22.90 | 23.05 | 22.72 | 22.77 | 22.77 | -0.43% | 21,996 |
| Sep 4, 2026 | 22.84 | 22.90 | 22.84 | 22.87 | 22.87 | -0.18% | 13,639 |
| Sep 3, 2026 | 22.85 | 22.91 | 22.72 | 22.91 | 22.91 | 1.01% | 21,008 |
| Sep 2, 2026 | 23.13 | 23.13 | 22.63 | 22.68 | 22.68 | 0.58% | 3,878 |
| Sep 1, 2026 | 22.81 | 22.81 | 22.55 | 22.55 | 22.55 | -1.27% | 10,916 |
| Aug 31, 2026 | 23.00 | 23.00 | 22.82 | 22.84 | 22.84 | -0.52% | 31,659 |
| Aug 28, 2026 | 23.17 | 23.17 | 22.95 | 22.96 | 22.96 | -0.79% | 5,104 |
| Aug 27, 2026 | 23.07 | 23.20 | 23.07 | 23.14 | 23.14 | 0.19% | 22,164 |
| Aug 26, 2026 | 23.05 | 23.12 | 23.03 | 23.10 | 23.10 | 0.13% | 61,801 |
| Aug 25, 2026 | 23.04 | 23.08 | 23.01 | 23.07 | 23.07 | 0.53% | 9,671 |
| Aug 24, 2026 | 23.02 | 23.02 | 22.90 | 22.95 | 22.95 | -0.41% | 7,802 |
| Aug 21, 2026 | 23.11 | 23.11 | 22.98 | 23.04 | 23.04 | 0.45% | 15,839 |
| Aug 20, 2026 | 22.83 | 22.95 | 22.83 | 22.94 | 22.94 | -0.18% | 10,378 |
| Aug 19, 2026 | 23.10 | 23.10 | 22.96 | 22.98 | 22.98 | 0.29% | 4,518 |
| Aug 18, 2026 | 23.09 | 23.11 | 22.78 | 22.92 | 22.92 | -1.48% | 10,177 |
| Aug 17, 2026 | 23.24 | 23.39 | 23.21 | 23.26 | 23.26 | -0.11% | 9,558 |
| Aug 14, 2026 | 23.35 | 23.37 | 23.17 | 23.29 | 23.29 | -0.02% | 16,341 |
| Aug 13, 2026 | 23.30 | 23.32 | 23.23 | 23.29 | 23.29 | 0.57% | 3,908 |
| Aug 12, 2026 | 23.18 | 23.20 | 23.13 | 23.16 | 23.16 | 0.53% | 5,527 |
| Aug 11, 2026 | 23.11 | 23.16 | 23.01 | 23.03 | 23.03 | 0.06% | 9,450 |
| Aug 10, 2026 | 23.09 | 23.09 | 23.02 | 23.02 | 23.02 | -0.56% | 9,598 |
| Aug 7, 2026 | 23.00 | 23.17 | 23.00 | 23.15 | 23.15 | 1.43% | 12,739 |
| Aug 6, 2026 | 23.01 | 23.36 | 22.49 | 22.83 | 22.83 | -0.75% | 3,209 |
| Aug 5, 2026 | 23.14 | 23.16 | 22.81 | 23.00 | 23.00 | -0.36% | 4,397 |
| Aug 4, 2026 | 22.74 | 23.11 | 22.74 | 23.08 | 23.08 | 1.57% | 13,348 |
| Aug 3, 2026 | 22.53 | 22.72 | 22.53 | 22.72 | 22.72 | 0.77% | 5,685 |
| Jul 31, 2026 | 23.18 | 23.18 | 22.41 | 22.55 | 22.55 | -0.03% | 21,786 |
| Jul 30, 2026 | 22.43 | 22.56 | 22.43 | 22.56 | 22.55 | 1.69% | 11,540 |
| Jul 29, 2026 | 22.39 | 22.46 | 22.18 | 22.18 | 22.18 | -1.33% | 73,391 |
| Jul 28, 2026 | 22.37 | 22.50 | 22.26 | 22.48 | 22.48 | 0.31% | 56,180 |
| Jul 27, 2026 | 22.52 | 22.81 | 22.23 | 22.41 | 22.41 | 0.69% | 54,016 |
| Jul 24, 2026 | 22.49 | 23.00 | 22.22 | 22.26 | 22.26 | -0.17% | 75,112 |
| Jul 23, 2026 | 22.22 | 22.34 | 22.13 | 22.30 | 22.30 | -0.24% | 29,753 |
| Jul 22, 2026 | 22.39 | 22.42 | 22.31 | 22.35 | 22.35 | -0.40% | 38,971 |
| Jul 21, 2026 | 22.44 | 22.50 | 22.37 | 22.44 | 22.44 | 0.67% | 96,907 |
| Jul 20, 2026 | 22.63 | 22.63 | 22.22 | 22.29 | 22.29 | -0.85% | 24,631 |
| Jul 17, 2026 | 22.30 | 22.48 | 22.30 | 22.48 | 22.48 | -0.07% | 26,361 |
| Jul 16, 2026 | 22.37 | 22.55 | 22.37 | 22.50 | 22.50 | -0.26% | 12,349 |
| Jul 15, 2026 | 22.71 | 22.71 | 22.51 | 22.56 | 22.56 | -0.33% | 32,614 |
| Jul 14, 2026 | 22.64 | 22.79 | 22.57 | 22.63 | 22.63 | 0.66% | 21,220 |
| Jul 13, 2026 | 22.80 | 22.80 | 22.46 | 22.48 | 22.48 | -0.98% | 8,245 |