Skip to main content
Adasina Social Justice All Cap Global ETF (JSTC)
NYSEARCA: JSTC · Real-Time Price · USD
20.89
-0.18 (-0.85%)
Apr 28, 2026, 4:00 PM EDT - Market closed

JSTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.0021.0020.7920.8920.89-0.85%8,110
Apr 27, 202621.1721.1721.0321.0721.07-0.59%6,486
Apr 24, 202621.0621.2021.0621.2021.201.46%11,568
Apr 23, 202620.9620.9620.7820.8920.89-0.98%12,735
Apr 22, 202621.1921.1921.0521.1021.100.41%7,726
Apr 21, 202621.2421.3221.0121.0121.01-0.84%3,781
Apr 20, 202621.1321.1921.0921.1921.190.03%48,153
Apr 17, 202621.1721.2721.1421.1821.181.39%6,184
Apr 16, 202620.9220.9620.8320.8920.890.31%7,468
Apr 15, 202620.8320.8720.6820.8320.830.04%43,414
Apr 14, 202620.6420.8220.6420.8220.820.87%24,537
Apr 13, 202620.2720.6420.2620.6420.641.77%43,700
Apr 10, 202620.4020.5120.2720.2820.28-0.09%13,607
Apr 9, 202620.3320.3820.2320.3020.30-0.26%13,617
Apr 8, 202620.4920.4920.2220.3520.353.31%57,402
Apr 7, 202619.6919.7019.4819.7019.70-0.22%24,456
Apr 6, 202619.8219.8219.7019.7419.740.29%19,697
Apr 2, 202619.4119.6919.4019.6919.690.39%37,228
Apr 1, 202619.8219.8219.3719.6119.610.62%62,973
Mar 31, 202619.1219.5219.1219.4919.492.80%30,961
Mar 30, 202619.2719.2718.9018.9618.96-0.68%16,452
Mar 27, 202619.2419.2419.0819.0919.09-1.35%11,413
Mar 26, 202619.5719.6919.3519.3519.35-1.94%3,914
Mar 25, 202619.7219.8219.7219.7419.740.84%5,997
Mar 24, 202619.5119.6919.5119.5719.57-0.66%45,503
Mar 23, 202619.6719.8419.6419.7019.701.70%7,378
Mar 20, 202619.6519.6519.3219.3719.37-1.67%9,195
Mar 19, 202619.4419.7819.4419.7019.700.15%6,932
Mar 18, 202619.8719.8719.6719.6719.67-1.32%26,944
Mar 17, 202619.9220.0719.8919.9319.930.58%9,487
Mar 16, 202619.8619.9219.4619.8219.821.03%43,972
Mar 13, 202619.7319.8119.5819.6219.62-0.07%4,519
Mar 12, 202619.8919.8919.6319.6319.63-2.19%9,701
Mar 11, 202620.0620.0919.9120.0720.070.05%8,573
Mar 10, 202620.1620.3020.0620.0620.06-0.61%20,587
Mar 9, 202619.8320.2219.6520.1820.180.46%5,420
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%11,310
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%18,026
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