Skip to main content
Adasina Social Justice All Cap Global ETF (JSTC)
NYSEARCA: JSTC · Real-Time Price · USD
20.09
-0.14 (-0.69%)
Mar 6, 2026, 4:00 PM EST - Market closed

JSTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.0320.1319.8720.0920.09-0.69%18,683
Mar 5, 202620.3520.4820.1320.2320.23-1.56%8,179
Mar 4, 202620.4620.5920.4620.5520.550.78%60,191
Mar 3, 202620.3020.4720.0020.3920.39-1.92%17,882
Mar 2, 202620.5620.8120.5620.7920.79-0.24%36,152
Feb 27, 202620.8220.9520.7620.8420.84-1.00%283,114
Feb 26, 202621.0721.0720.8621.0521.050.28%15,161
Feb 25, 202620.8620.9920.8620.9920.990.87%3,913
Feb 24, 202620.7620.8520.7520.8120.810.83%8,060
Feb 23, 202620.8320.8320.5720.6420.64-1.29%11,309
Feb 20, 202620.8120.9720.8120.9120.910.38%14,944
Feb 19, 202620.7920.8320.7020.8320.83-0.31%17,089
Feb 18, 202620.8020.9820.8020.9020.890.49%2,522
Feb 17, 202620.7320.8420.6120.7920.79-0.24%10,581
Feb 13, 202620.6620.9520.6120.8420.840.89%24,956
Feb 12, 202621.0321.0620.6220.6620.66-1.75%9,527
Feb 11, 202621.0421.0720.8921.0321.030.18%23,575
Feb 10, 202621.0121.0620.9620.9920.990.10%16,415
Feb 9, 202620.8821.0020.8120.9720.970.46%7,717
Feb 6, 202620.6120.8820.6120.8820.882.39%20,384
Feb 5, 202620.3920.5920.3020.3920.39-0.69%13,176
Feb 4, 202620.7120.7120.4420.5320.530.19%5,286
Feb 3, 202620.7820.7820.3920.4920.49-1.55%49,878
Feb 2, 202620.6220.9820.6220.8120.810.64%61,346
Jan 30, 202620.8320.8620.6520.6820.68-1.06%47,980
Jan 29, 202621.0521.0520.7020.9020.90-0.46%12,448
Jan 28, 202620.9621.0920.9321.0021.000.19%130,456
Jan 27, 202621.0121.0120.9220.9620.960.24%3,457
Jan 26, 202620.8121.0720.8120.9120.910.67%33,829
Jan 23, 202620.8820.8820.7220.7720.77-0.34%49,328
Jan 22, 202620.7820.8720.7820.8420.840.70%22,453
Jan 21, 202620.4820.7620.4820.7020.701.25%35,492
Jan 20, 202620.7420.7420.3920.4420.44-1.54%18,025
Jan 16, 202620.7820.8020.7420.7620.760.05%7,938
Jan 15, 202620.8720.8720.7420.7520.750.53%65,015
Jan 14, 202620.6320.6420.5420.6420.64-0.11%17,336
Jan 13, 202620.8120.8120.6420.6620.66-0.63%24,656
Jan 12, 202620.7520.8320.6920.7920.790.20%10,735
Jan 9, 202620.6720.7820.6720.7520.750.53%30,498
Jan 8, 202620.5620.6620.5620.6420.64-0.14%13,761
Jan 7, 202620.8120.8120.6620.6720.67-0.67%16,414
Jan 6, 202620.5820.8420.5820.8120.811.29%16,944
Jan 5, 202620.3720.6620.3720.5520.550.66%43,039
Jan 2, 202620.3320.4120.2220.4120.410.59%33,239
Dec 31, 202520.4120.4120.1720.2920.29-0.34%35,853
Dec 30, 202520.4720.4720.3420.3620.36-1.31%27,042
Dec 29, 202520.6520.7720.5020.6320.45-95,996
Dec 26, 202520.7020.7520.5720.6320.45-0.09%59,499
Dec 24, 202520.5921.7920.5920.6520.470.42%20,703
Dec 23, 202520.5020.5820.5020.5620.390.21%13,394
Dec 22, 202522.4222.4220.4820.5220.340.68%183,830
Dec 19, 202520.3820.4420.3420.3820.210.44%9,598
Dec 18, 202520.2620.3220.1920.2920.121.03%11,480
Dec 17, 202520.3520.3520.0720.0819.91-0.92%3,594
Dec 16, 202520.2820.3020.2620.2720.10-0.38%10,121
Dec 15, 202520.4020.4020.3220.3520.170.08%4,887
Dec 12, 202520.6120.6120.3220.3320.16-1.17%17,970
Dec 11, 202520.5020.6220.5020.5720.400.75%6,828
Dec 10, 202520.3120.4920.2920.4220.240.58%3,607
Dec 9, 202520.3220.3720.2820.3020.13-0.05%24,295
Dec 8, 202520.4720.4720.3020.3120.14-0.54%9,383
Dec 5, 202520.3520.5020.3520.4220.250.49%3,762
Dec 4, 202520.3020.4020.3020.3220.150.06%11,130
Dec 3, 202520.3220.3320.2120.3120.130.25%6,182
Dec 2, 202520.3220.3220.2020.2620.080.40%6,720
Dec 1, 202520.1220.2820.1220.1820.00-0.41%34,423
Nov 28, 202520.2120.2620.1420.2620.090.22%842
Nov 26, 202520.1920.2520.1920.2220.040.74%7,182
Nov 25, 202519.8320.0719.8320.0719.901.22%3,737
Nov 24, 202519.7919.8919.7719.8319.660.70%189,436
Nov 21, 202519.4719.7519.4719.6919.521.59%4,277
Nov 20, 202519.8719.8819.3719.3819.22-1.40%9,994
Nov 19, 202519.5919.6719.5919.6619.49-0.07%4,127
Nov 18, 202519.6619.7219.5619.6719.50-0.35%7,063
Nov 17, 202519.9519.9819.7019.7419.57-1.45%28,103
Nov 14, 202520.0020.1120.0020.0319.86-0.64%11,523
Nov 13, 202520.3220.3220.1020.1619.99-0.98%12,654
Nov 12, 202520.3820.4420.3620.3620.190.08%13,081
Nov 11, 202520.3320.3420.2820.3420.170.11%948
Nov 10, 202520.3020.3420.2320.3220.151.17%5,593
Nov 7, 202520.0020.0919.8820.0919.910.32%3,184
Nov 6, 202520.1820.2220.0220.0219.85-1.26%8,062
Nov 5, 202520.1620.2820.1620.2820.100.82%15,479
Nov 4, 202520.2220.2320.0720.1119.94-0.98%20,991
Nov 3, 202520.4220.4220.2220.3120.14-24,198
Oct 31, 202520.3420.3720.2520.3120.140.20%7,048
Oct 30, 202520.2820.4220.2720.2720.10-0.69%10,390
Oct 29, 202520.5620.6120.3720.4120.24-0.93%36,721
Oct 28, 202520.5920.6320.5820.6020.43-0.09%11,191
Oct 27, 202520.5720.6520.5720.6220.440.63%20,673
Oct 24, 202520.5720.5720.4920.4920.320.44%9,365
Oct 23, 202520.3820.4420.3120.4020.230.54%9,464
Oct 22, 202520.4020.4820.1720.2920.12-0.71%7,618
Oct 21, 202520.3620.4820.3620.4420.260.20%35,295
Oct 20, 202520.2920.4120.2920.4020.220.82%11,259
Oct 17, 202520.0320.2320.0320.2320.060.40%24,157
Oct 16, 202520.4320.4520.0620.1519.98-0.30%13,086
Oct 15, 202520.4320.4420.1720.2120.04-0.18%165,405
Oct 14, 202520.0520.3320.0520.2520.070.19%1,737
Oct 13, 202520.1420.2620.1020.2120.041.29%35,302