Adasina Social Justice All Cap Global ETF (JSTC)
NYSEARCA: JSTC · Real-Time Price · USD
21.41
-0.35 (-1.62%)
At close: May 15, 2026, 4:00 PM EDT
21.45
+0.04 (0.20%)
After-hours: May 15, 2026, 8:00 PM EDT
JSTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 21.47 | 21.50 | 21.39 | 21.41 | 21.41 | -1.60% | 16,374 |
| May 14, 2026 | 21.66 | 21.82 | 21.58 | 21.76 | 21.76 | 0.07% | 9,642 |
| May 13, 2026 | 21.79 | 21.81 | 21.66 | 21.74 | 21.74 | 0.08% | 11,576 |
| May 12, 2026 | 21.62 | 21.72 | 21.60 | 21.72 | 21.72 | -1.04% | 4,372 |
| May 11, 2026 | 21.97 | 21.97 | 21.86 | 21.95 | 21.95 | - | 34,999 |
| May 8, 2026 | 21.83 | 21.95 | 21.76 | 21.95 | 21.95 | 1.38% | 100,546 |
| May 7, 2026 | 21.88 | 21.90 | 21.64 | 21.65 | 21.65 | -0.72% | 8,987 |
| May 6, 2026 | 21.70 | 21.81 | 21.67 | 21.81 | 21.81 | 1.49% | 10,015 |
| May 5, 2026 | 21.30 | 21.54 | 21.30 | 21.49 | 21.49 | 1.32% | 14,027 |
| May 4, 2026 | 21.60 | 21.60 | 21.13 | 21.21 | 21.21 | -0.24% | 16,658 |
| May 1, 2026 | 21.35 | 21.35 | 21.19 | 21.26 | 21.26 | 0.09% | 4,770 |
| Apr 30, 2026 | 21.11 | 21.24 | 20.97 | 21.24 | 21.24 | 1.39% | 8,790 |
| Apr 29, 2026 | 20.93 | 21.03 | 20.85 | 20.95 | 20.95 | 0.28% | 9,611 |
| Apr 28, 2026 | 21.00 | 21.00 | 20.79 | 20.89 | 20.89 | -0.85% | 8,110 |
| Apr 27, 2026 | 21.17 | 21.17 | 21.03 | 21.07 | 21.07 | -0.59% | 6,486 |
| Apr 24, 2026 | 21.06 | 21.20 | 21.06 | 21.20 | 21.20 | 1.46% | 11,568 |
| Apr 23, 2026 | 20.96 | 20.96 | 20.78 | 20.89 | 20.89 | -0.98% | 12,735 |
| Apr 22, 2026 | 21.19 | 21.19 | 21.05 | 21.10 | 21.10 | 0.41% | 7,726 |
| Apr 21, 2026 | 21.24 | 21.32 | 21.01 | 21.01 | 21.01 | -0.84% | 3,781 |
| Apr 20, 2026 | 21.13 | 21.19 | 21.09 | 21.19 | 21.19 | 0.03% | 48,153 |
| Apr 17, 2026 | 21.17 | 21.27 | 21.14 | 21.18 | 21.18 | 1.39% | 6,195 |
| Apr 16, 2026 | 20.92 | 20.96 | 20.83 | 20.89 | 20.89 | 0.31% | 7,468 |
| Apr 15, 2026 | 20.83 | 20.87 | 20.68 | 20.83 | 20.83 | 0.04% | 43,414 |
| Apr 14, 2026 | 20.64 | 20.82 | 20.64 | 20.82 | 20.82 | 0.87% | 24,537 |
| Apr 13, 2026 | 20.27 | 20.64 | 20.26 | 20.64 | 20.64 | 1.77% | 43,700 |
| Apr 10, 2026 | 20.40 | 20.51 | 20.27 | 20.28 | 20.28 | -0.09% | 13,607 |
| Apr 9, 2026 | 20.33 | 20.38 | 20.23 | 20.30 | 20.30 | -0.26% | 13,617 |
| Apr 8, 2026 | 20.49 | 20.49 | 20.22 | 20.35 | 20.35 | 3.31% | 57,402 |
| Apr 7, 2026 | 19.69 | 19.70 | 19.48 | 19.70 | 19.70 | -0.22% | 24,456 |
| Apr 6, 2026 | 19.82 | 19.82 | 19.70 | 19.74 | 19.74 | 0.29% | 19,697 |
| Apr 2, 2026 | 19.41 | 19.69 | 19.40 | 19.69 | 19.69 | 0.39% | 37,228 |
| Apr 1, 2026 | 19.82 | 19.82 | 19.37 | 19.61 | 19.61 | 0.62% | 62,973 |
| Mar 31, 2026 | 19.12 | 19.52 | 19.12 | 19.49 | 19.49 | 2.80% | 30,961 |
| Mar 30, 2026 | 19.27 | 19.27 | 18.90 | 18.96 | 18.96 | -0.68% | 16,452 |
| Mar 27, 2026 | 19.24 | 19.24 | 19.08 | 19.09 | 19.09 | -1.35% | 11,413 |
| Mar 26, 2026 | 19.57 | 19.69 | 19.35 | 19.35 | 19.35 | -1.94% | 3,914 |
| Mar 25, 2026 | 19.72 | 19.82 | 19.72 | 19.74 | 19.74 | 0.84% | 5,997 |
| Mar 24, 2026 | 19.51 | 19.69 | 19.51 | 19.57 | 19.57 | -0.66% | 45,503 |
| Mar 23, 2026 | 19.67 | 19.84 | 19.64 | 19.70 | 19.70 | 1.70% | 7,378 |
| Mar 20, 2026 | 19.65 | 19.65 | 19.32 | 19.37 | 19.37 | -1.67% | 9,195 |
| Mar 19, 2026 | 19.44 | 19.78 | 19.44 | 19.70 | 19.70 | 0.15% | 6,932 |
| Mar 18, 2026 | 19.87 | 19.87 | 19.67 | 19.67 | 19.67 | -1.32% | 26,944 |
| Mar 17, 2026 | 19.92 | 20.07 | 19.89 | 19.93 | 19.93 | 0.58% | 9,487 |
| Mar 16, 2026 | 19.86 | 19.92 | 19.46 | 19.82 | 19.82 | 1.03% | 43,972 |
| Mar 13, 2026 | 19.73 | 19.81 | 19.58 | 19.62 | 19.62 | -0.07% | 4,519 |
| Mar 12, 2026 | 19.89 | 19.89 | 19.63 | 19.63 | 19.63 | -2.19% | 9,701 |
| Mar 11, 2026 | 20.06 | 20.09 | 19.91 | 20.07 | 20.07 | 0.05% | 8,573 |
| Mar 10, 2026 | 20.16 | 20.30 | 20.06 | 20.06 | 20.06 | -0.61% | 20,587 |
| Mar 9, 2026 | 19.83 | 20.22 | 19.65 | 20.18 | 20.18 | 0.46% | 5,420 |
| Mar 6, 2026 | 20.03 | 20.13 | 19.87 | 20.09 | 20.09 | -0.69% | 18,683 |