Skip to main content
Adasina Social Justice All Cap Global ETF (JSTC)
NYSEARCA: JSTC · Real-Time Price · USD
19.60
+0.03 (0.13%)
At close: Jun 27, 2025, 4:00 PM
19.60
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

JSTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.6419.7119.5619.6019.600.13%49,030
Jun 26, 202519.5419.5819.5319.5719.570.30%56,378
Jun 25, 202519.5119.5619.4919.5219.42-0.58%13,337
Jun 24, 202519.5619.6319.4619.6319.531.50%33,484
Jun 23, 202519.1619.3619.1219.3419.240.86%18,365
Jun 20, 202519.4619.4619.1419.1819.08-0.28%5,776
Jun 18, 202519.3319.3419.2219.2319.14-0.06%31,210
Jun 17, 202519.3719.3719.2219.2419.15-1.02%41,039
Jun 16, 202519.5119.5219.4219.4419.341.01%13,116
Jun 13, 202519.3919.3919.2419.2519.15-1.71%482,321
Jun 12, 202519.5819.5819.5319.5819.480.36%11,458
Jun 11, 202519.5519.6119.5119.5119.41-0.07%62,899
Jun 10, 202519.5219.5219.4519.5219.430.23%837
Jun 9, 202519.4819.4819.4819.4819.380.05%838
Jun 6, 202519.5119.5119.4319.4719.370.62%60,612
Jun 5, 202519.3819.4619.3419.3519.25-0.14%6,517
Jun 4, 202519.3919.4219.3719.3819.280.41%13,103
Jun 3, 202519.2419.3019.1419.3019.200.25%18,398
Jun 2, 202519.1519.4019.1019.2519.160.29%109,910
May 30, 202519.1819.2319.0819.1919.10-0.14%8,634
May 29, 202519.2319.2319.1619.2219.130.27%13,898
May 28, 202519.2719.2719.1719.1719.07-0.86%31,657
May 27, 202519.2119.3519.2119.3419.241.34%6,119
May 23, 202518.9919.1318.9919.0818.99-0.47%9,089
May 22, 202519.1219.2119.0719.1719.08-0.10%7,186
May 21, 202519.3719.3819.1719.1919.09-1.12%11,705
May 20, 202519.3919.4419.3619.4119.310.12%33,388
May 19, 202519.2719.4219.2719.3819.290.09%13,358
May 16, 202519.2819.4019.2819.3719.270.34%12,319
May 15, 202519.2219.3019.1719.3019.200.86%9,997
May 14, 202519.2719.2819.1219.1419.04-0.28%4,656
May 13, 202519.1719.2119.1219.1919.100.21%2,901
May 12, 202519.1119.2418.9519.1519.062.08%32,764
May 9, 202518.8018.8318.7018.7618.67-0.15%156,442
May 8, 202518.8418.9018.7918.7918.700.26%7,409
May 7, 202518.7118.7418.6318.7418.650.42%48,005
May 6, 202518.6318.7018.5718.6618.57-0.31%19,822
May 5, 202518.7018.8418.7018.7218.63-0.22%31,903
May 2, 202518.6018.7618.6018.7618.672.07%23,476
May 1, 202518.4718.4918.3818.3818.29-0.21%88,004
Apr 30, 202518.1218.4218.0218.4218.330.62%8,697
Apr 29, 202518.1718.3118.1718.3118.220.58%1,728
Apr 28, 202518.0718.2018.0318.2018.110.39%50,458
Apr 25, 202518.0718.1318.0418.1318.040.24%8,851
Apr 24, 202517.9218.0917.9218.0918.001.46%5,543
Apr 23, 202517.9917.9917.7517.8217.740.99%5,872
Apr 22, 202517.4817.6917.4517.6517.562.06%2,406
Apr 21, 202517.5117.5117.1117.2917.21-1.97%6,071
Apr 17, 202517.5017.6417.5017.6417.551.39%13,523
Apr 16, 202517.4417.6117.3717.4017.31-1.32%2,082