Skip to main content
Adasina Social Justice All Cap Global ETF (JSTC)
NYSEARCA: JSTC · Real-Time Price · USD
20.18
+0.08 (0.40%)
Aug 15, 2025, 9:30 AM - Market open

JSTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202520.1220.1520.0320.1020.10-0.42%7,741
Aug 13, 202520.1320.1920.0920.1920.190.94%40,992
Aug 12, 202519.7920.0119.7920.0020.001.28%35,746
Aug 11, 202519.8419.9019.7519.7519.75-0.44%22,043
Aug 8, 202519.8319.8619.8319.8319.830.47%866
Aug 7, 202519.9019.9319.6719.7419.740.13%18,464
Aug 6, 202519.6719.7219.6719.7219.720.24%2,378
Aug 5, 202519.7619.8219.6619.6719.67-0.30%13,303
Aug 4, 202519.5919.7319.5919.7319.731.49%3,826
Aug 1, 202519.4919.4919.3319.4419.44-0.73%43,374
Jul 31, 202519.6519.7419.5819.5819.58-0.81%31,059
Jul 30, 202519.8419.9019.7419.7419.74-0.45%9,113
Jul 29, 202519.8819.8819.8119.8319.83-0.52%101,436
Jul 28, 202519.9520.0219.9119.9319.93-0.60%13,932
Jul 25, 202520.0320.0719.8720.0620.06-0.03%28,830
Jul 24, 202520.0420.1619.9720.0620.06-0.19%79,886
Jul 23, 202519.9320.1019.8620.1020.101.41%54,566
Jul 22, 202519.7619.8219.7319.8219.820.29%2,309
Jul 21, 202519.7819.9319.7619.7619.760.09%13,828
Jul 18, 202519.8119.8119.7119.7519.75-0.27%2,504
Jul 17, 202519.6519.8019.6519.8019.800.69%2,457
Jul 16, 202519.5519.6819.5519.6719.670.28%44,222
Jul 15, 202519.8119.8119.6119.6119.61-0.76%16,209
Jul 14, 202519.6919.7619.6919.7619.760.18%10,435
Jul 11, 202519.8619.8619.6819.7319.73-0.95%21,946
Jul 10, 202519.9319.9819.8319.9219.920.33%103,777
Jul 9, 202519.9419.9419.8119.8519.850.25%6,958
Jul 8, 202519.8119.8619.7519.8019.800.26%10,687
Jul 7, 202519.9019.9319.6819.7519.75-0.75%66,768
Jul 3, 202519.8719.9819.8519.9019.900.76%8,073
Jul 2, 202519.6919.7919.6619.7519.75-0.33%125,209
Jul 1, 202519.7519.8319.7219.8219.820.13%27,626
Jun 30, 202519.7319.7919.6619.7919.790.97%30,645
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