Adasina Social Justice All Cap Global ETF (JSTC)
NYSEARCA: JSTC · Real-Time Price · USD
19.15
+0.39 (2.08%)
At close: May 12, 2025, 4:00 PM
19.15
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
JSTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.11 | 19.24 | 18.95 | 19.15 | 19.15 | 2.08% | 32,764 |
| May 9, 2025 | 18.80 | 18.83 | 18.70 | 18.76 | 18.76 | -0.15% | 156,442 |
| May 8, 2025 | 18.84 | 18.90 | 18.79 | 18.79 | 18.79 | 0.26% | 7,409 |
| May 7, 2025 | 18.71 | 18.74 | 18.63 | 18.74 | 18.74 | 0.42% | 48,005 |
| May 6, 2025 | 18.63 | 18.70 | 18.57 | 18.66 | 18.66 | -0.31% | 19,822 |
| May 5, 2025 | 18.70 | 18.84 | 18.70 | 18.72 | 18.72 | -0.22% | 31,903 |
| May 2, 2025 | 18.60 | 18.76 | 18.60 | 18.76 | 18.76 | 2.07% | 23,476 |
| May 1, 2025 | 18.47 | 18.49 | 18.38 | 18.38 | 18.38 | -0.21% | 88,004 |
| Apr 30, 2025 | 18.12 | 18.42 | 18.02 | 18.42 | 18.42 | 0.62% | 8,697 |
| Apr 29, 2025 | 18.17 | 18.31 | 18.17 | 18.31 | 18.31 | 0.58% | 1,728 |
| Apr 28, 2025 | 18.07 | 18.20 | 18.03 | 18.20 | 18.20 | 0.39% | 50,458 |
| Apr 25, 2025 | 18.07 | 18.13 | 18.04 | 18.13 | 18.13 | 0.24% | 8,851 |
| Apr 24, 2025 | 17.92 | 18.09 | 17.92 | 18.09 | 18.09 | 1.46% | 5,543 |
| Apr 23, 2025 | 17.99 | 17.99 | 17.75 | 17.82 | 17.82 | 0.99% | 5,872 |
| Apr 22, 2025 | 17.48 | 17.69 | 17.45 | 17.65 | 17.65 | 2.06% | 2,406 |
| Apr 21, 2025 | 17.51 | 17.51 | 17.11 | 17.29 | 17.29 | -1.97% | 6,071 |
| Apr 17, 2025 | 17.50 | 17.64 | 17.50 | 17.64 | 17.64 | 1.39% | 13,523 |
| Apr 16, 2025 | 17.44 | 17.61 | 17.37 | 17.40 | 17.40 | -1.32% | 2,082 |
| Apr 15, 2025 | 17.62 | 17.82 | 17.56 | 17.63 | 17.63 | 0.44% | 8,174 |
| Apr 14, 2025 | 17.49 | 17.65 | 17.45 | 17.55 | 17.55 | 1.33% | 13,138 |
| Apr 11, 2025 | 17.08 | 17.41 | 17.08 | 17.32 | 17.32 | 1.48% | 6,036 |
| Apr 10, 2025 | 17.15 | 17.25 | 16.58 | 17.07 | 17.07 | -1.76% | 36,815 |
| Apr 9, 2025 | 16.19 | 17.38 | 16.11 | 17.38 | 17.38 | 7.55% | 13,681 |
| Apr 8, 2025 | 16.88 | 16.88 | 16.06 | 16.16 | 16.16 | -1.32% | 26,116 |
| Apr 7, 2025 | 16.12 | 16.57 | 16.12 | 16.37 | 16.37 | -1.79% | 38,396 |
| Apr 4, 2025 | 17.11 | 17.11 | 16.65 | 16.67 | 16.67 | -5.87% | 11,046 |
| Apr 3, 2025 | 17.82 | 17.86 | 17.67 | 17.71 | 17.71 | -2.85% | 13,742 |
| Apr 2, 2025 | 18.01 | 18.25 | 18.01 | 18.23 | 18.23 | 0.45% | 30,730 |
| Apr 1, 2025 | 18.08 | 18.18 | 18.04 | 18.15 | 18.15 | 0.29% | 6,561 |
| Mar 31, 2025 | 17.84 | 18.10 | 17.79 | 18.10 | 18.10 | -0.17% | 55,549 |
| Mar 28, 2025 | 18.31 | 18.31 | 18.08 | 18.13 | 18.13 | -1.36% | 213,487 |
| Mar 27, 2025 | 18.33 | 18.49 | 18.33 | 18.38 | 18.38 | -0.08% | 474,682 |
| Mar 26, 2025 | 18.51 | 18.58 | 18.36 | 18.39 | 18.39 | -0.65% | 8,712 |
| Mar 25, 2025 | 18.51 | 18.65 | 18.51 | 18.51 | 18.51 | -0.05% | 6,664 |
| Mar 24, 2025 | 18.42 | 18.55 | 18.42 | 18.52 | 18.52 | 1.42% | 45,376 |
| Mar 21, 2025 | 18.24 | 18.30 | 18.24 | 18.26 | 18.26 | -0.72% | 14,715 |
| Mar 20, 2025 | 18.44 | 18.45 | 18.38 | 18.39 | 18.39 | -0.63% | 24,674 |
| Mar 19, 2025 | 18.43 | 18.56 | 18.34 | 18.51 | 18.51 | 0.81% | 6,052 |
| Mar 18, 2025 | 18.40 | 18.40 | 18.28 | 18.36 | 18.36 | -0.65% | 57,729 |
| Mar 17, 2025 | 18.52 | 18.56 | 18.22 | 18.48 | 18.48 | 0.82% | 31,542 |
| Mar 14, 2025 | 18.07 | 18.34 | 18.07 | 18.33 | 18.33 | 2.11% | 15,063 |
| Mar 13, 2025 | 18.04 | 18.17 | 17.94 | 17.95 | 17.95 | -0.77% | 8,308 |
| Mar 12, 2025 | 18.16 | 18.16 | 18.08 | 18.09 | 18.09 | -0.04% | 15,922 |
| Mar 11, 2025 | 18.20 | 18.22 | 17.92 | 18.10 | 18.10 | -0.46% | 6,903 |
| Mar 10, 2025 | 18.37 | 18.44 | 18.12 | 18.18 | 18.18 | -2.25% | 12,223 |
| Mar 7, 2025 | 18.43 | 18.60 | 18.33 | 18.60 | 18.60 | 0.65% | 42,106 |
| Mar 6, 2025 | 18.51 | 18.63 | 18.43 | 18.48 | 18.48 | -1.07% | 2,953 |
| Mar 5, 2025 | 18.53 | 18.73 | 18.53 | 18.68 | 18.68 | 1.42% | 24,292 |
| Mar 4, 2025 | 18.52 | 18.58 | 18.25 | 18.42 | 18.42 | -0.71% | 12,624 |
| Mar 3, 2025 | 18.78 | 18.82 | 18.55 | 18.55 | 18.55 | -0.62% | 12,438 |