Skip to main content
logo
Adasina Social Justice All Cap Global ETF (JSTC)
NYSEARCA: JSTC · Real-Time Price · USD
22.95
-0.09 (-0.39%)
At close: Aug 24, 2026, 4:00 PM EDT
22.96
+0.01 (0.05%)
After-hours: Aug 24, 2026, 8:00 PM EDT

JSTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 5, 202623.1423.1622.8123.0023.00-0.36%4,397
Aug 4, 202622.7423.1122.7423.0823.081.57%13,348
Aug 3, 202622.5322.7222.5322.7222.720.77%5,685
Jul 31, 202623.1823.1822.4122.5522.55-0.03%21,786
Jul 30, 202622.4322.5622.4322.5622.551.69%11,540
Jul 29, 202622.3922.4622.1822.1822.18-1.33%73,391
Jul 28, 202622.3722.5022.2622.4822.480.31%56,180
Jul 27, 202622.5222.8122.2322.4122.410.69%54,016
Jul 24, 202622.4923.0022.2222.2622.26-0.17%75,112
Jul 23, 202622.2222.3422.1322.3022.30-0.24%29,753
Jul 22, 202622.3922.4222.3122.3522.35-0.40%38,971
Jul 21, 202622.4422.5022.3722.4422.440.67%96,907
Jul 20, 202622.6322.6322.2222.2922.29-0.85%24,631
Jul 17, 202622.3022.4822.3022.4822.48-0.07%26,361
Jul 16, 202622.3722.5522.3722.5022.50-0.26%12,349
Jul 15, 202622.7122.7122.5122.5622.56-0.33%32,614
Jul 14, 202622.6422.7922.5722.6322.630.66%21,220
Jul 13, 202622.8022.8022.4622.4822.48-0.98%8,245
Jul 10, 202622.8122.8122.6322.7122.700.04%6,716
Jul 9, 202622.6322.7222.6222.7022.701.07%5,378
Jul 8, 202622.4422.4622.3022.4622.46-0.30%59,675
Jul 7, 202622.7423.6022.4922.5222.52-1.38%17,942
Jul 6, 202622.7722.9522.7722.8422.841.20%7,978
Jul 2, 202622.7622.8422.4922.5722.57-1.03%23,152
Jul 1, 202622.8023.3522.6722.8022.80-0.35%19,841
Jun 30, 202622.6822.9222.6822.8822.880.95%13,664
Jun 29, 202623.0323.0322.4422.6622.660.96%18,353
Jun 26, 202622.3622.6022.3622.5522.45-0.10%21,790
Jun 25, 202622.6822.6822.5322.5722.470.94%67,191
Jun 24, 202622.3922.5022.3022.3622.26-0.17%32,006
Jun 23, 202622.3522.5022.3022.4022.30-1.66%6,893
Jun 22, 202622.7522.7922.6722.7822.670.27%13,836
Jun 18, 202622.6922.7222.6322.7222.611.08%11,830
Jun 17, 202622.7822.8422.4722.4722.37-0.74%26,895
Jun 16, 202623.3023.3022.6422.6422.54-0.85%23,586
Jun 15, 202622.8922.9322.8022.8322.731.21%21,739
Jun 12, 202622.4923.6322.4922.5622.460.68%17,296