Skip to main content
Adasina Social Justice All Cap Global ETF (JSTC)
NYSEARCA: JSTC · Real-Time Price · USD
20.42
+0.10 (0.49%)
Dec 5, 2025, 4:00 PM EST - Market closed

JSTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.3520.5020.3520.4220.420.49%3,762
Dec 4, 202520.3020.4020.3020.3220.320.06%11,130
Dec 3, 202520.3220.3320.2120.3120.310.25%6,182
Dec 2, 202520.3220.3220.2020.2620.260.40%6,720
Dec 1, 202520.1220.2820.1220.1820.18-0.41%34,423
Nov 28, 202520.2120.2620.1420.2620.260.22%840
Nov 26, 202520.1920.2520.1920.2220.220.74%7,182
Nov 25, 202519.8320.0719.8320.0720.071.22%3,737
Nov 24, 202519.7919.8919.7719.8319.830.70%189,436
Nov 21, 202519.4719.7519.4719.6919.691.59%4,277
Nov 20, 202519.8719.8819.3719.3819.38-1.40%9,994
Nov 19, 202519.5919.6719.5919.6619.66-0.07%4,127
Nov 18, 202519.6619.7219.5619.6719.67-0.35%7,063
Nov 17, 202519.9519.9819.7019.7419.74-1.45%28,103
Nov 14, 202520.0020.1120.0020.0320.03-0.64%11,523
Nov 13, 202520.3220.3220.1020.1620.16-0.98%12,654
Nov 12, 202520.3820.4420.3620.3620.360.08%13,081
Nov 11, 202520.3320.3420.2820.3420.340.11%948
Nov 10, 202520.3020.3420.2320.3220.321.17%5,593
Nov 7, 202520.0020.0919.8820.0920.090.32%3,184
Nov 6, 202520.1820.2220.0220.0220.02-1.26%8,062
Nov 5, 202520.1620.2820.1620.2820.280.82%15,479
Nov 4, 202520.2220.2320.0720.1120.11-0.98%20,991
Nov 3, 202520.4220.4220.2220.3120.31-24,198
Oct 31, 202520.3420.3720.2520.3120.310.20%7,048
Oct 30, 202520.2820.4220.2720.2720.27-0.69%10,390
Oct 29, 202520.5620.6120.3720.4120.41-0.93%36,721
Oct 28, 202520.5920.6320.5820.6020.60-0.09%11,191
Oct 27, 202520.5720.6520.5720.6220.620.63%20,673
Oct 24, 202520.5720.5720.4920.4920.490.44%9,365
Oct 23, 202520.3820.4420.3120.4020.400.54%9,464
Oct 22, 202520.4020.4820.1720.2920.29-0.71%7,618
Oct 21, 202520.3620.4820.3620.4420.440.20%35,295
Oct 20, 202520.2920.4120.2920.4020.400.82%11,259
Oct 17, 202520.0320.2320.0320.2320.230.40%24,157
Oct 16, 202520.4320.4520.0620.1520.15-0.30%13,086
Oct 15, 202520.4320.4420.1720.2120.21-0.18%165,405
Oct 14, 202520.0520.3320.0520.2520.250.19%1,737
Oct 13, 202520.1420.2620.1020.2120.211.29%35,302
Oct 10, 202520.4020.4519.9419.9519.95-2.16%14,009
Oct 9, 202520.5320.5320.3320.3920.39-0.68%42,403
Oct 8, 202520.4420.5320.4220.5320.530.98%8,886
Oct 7, 202520.5420.5620.3320.3320.33-1.07%41,639
Oct 6, 202520.6420.6420.4620.5520.550.22%12,936
Oct 3, 202520.4820.6120.4720.5120.510.15%7,747
Oct 2, 202520.4320.4920.3720.4820.480.52%5,656
Oct 1, 202520.3820.4020.2720.3720.370.20%6,555
Sep 30, 202520.2320.3320.1720.3320.330.44%16,710
Sep 29, 202520.2620.2620.1520.2420.240.60%16,334
Sep 26, 202520.0920.1820.0320.1220.120.69%23,847
Sep 25, 202520.0320.0819.9519.9819.98-0.74%15,294
Sep 24, 202520.2720.2720.1020.1320.13-0.74%10,955
Sep 23, 202520.4820.4820.2820.2820.28-0.41%10,684
Sep 22, 202520.2920.3820.2620.3720.37-0.11%16,340
Sep 19, 202520.4320.4320.3220.3920.39-0.19%3,888
Sep 18, 202520.5020.5020.4120.4320.430.47%4,877
Sep 17, 202520.2520.4020.2120.3320.330.32%3,436
Sep 16, 202520.3320.3320.1720.2720.27-0.15%17,065
Sep 15, 202520.3520.3820.2720.3020.29-0.07%15,191
Sep 12, 202520.3720.3720.3020.3120.31-0.59%3,778
Sep 11, 202520.2620.4620.2620.4320.431.09%39,474
Sep 10, 202520.2820.3220.2120.2120.21-0.20%8,077
Sep 9, 202520.2920.2920.2120.2520.25-0.24%1,763
Sep 8, 202520.2720.3120.2520.3020.300.53%7,963
Sep 5, 202520.3120.3120.1320.1920.190.55%15,369
Sep 4, 202520.0220.1419.9620.0820.080.45%14,824
Sep 3, 202519.9619.9919.9219.9919.99-0.02%3,094
Sep 2, 202519.9619.9919.8819.9919.99-0.78%5,901
Aug 29, 202520.2720.2720.1520.1520.15-0.89%5,652
Aug 28, 202520.2520.3320.2220.3320.330.62%60,382
Aug 27, 202520.1420.2020.1120.2020.200.15%21,763
Aug 26, 202520.1720.1920.1320.1720.170.17%10,632
Aug 25, 202520.3320.3320.1420.1420.14-1.03%8,983
Aug 22, 202520.1320.4520.1320.3520.351.55%5,097
Aug 21, 202520.0520.1220.0320.0420.04-0.47%7,326
Aug 20, 202520.0620.1420.0620.1320.130.02%3,304
Aug 19, 202520.1720.1920.1120.1320.13-0.15%5,298
Aug 18, 202520.1120.1820.0920.1620.160.32%2,976
Aug 15, 202520.1820.1820.0620.1020.10-0.02%195,761
Aug 14, 202520.1220.1520.0320.1020.10-0.42%7,741
Aug 13, 202520.1320.1920.0920.1920.180.94%40,992
Aug 12, 202519.7920.0119.7920.0020.001.28%35,746
Aug 11, 202519.8419.9019.7519.7519.74-0.44%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