Skip to main content

Adasina Social Justice All Cap Global ETF (NY: JSTC )

17.25 -0.06 (-0.32%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.04 15.04 14.63 14.70 3,101 -0.26(-1.73%)
Jan 28, 2021 14.99 15.01 14.51 14.96 28,090 +0.10(+0.64%)
Jan 27, 2021 14.94 15.03 14.83 14.87 54,681 -0.36(-2.35%)
Jan 26, 2021 15.46 15.46 15.23 15.23 146,281 -0.03(-0.21%)
Jan 25, 2021 15.23 15.27 15.15 15.26 70,340 -0.05(-0.36%)
Jan 22, 2021 15.33 15.33 15.27 15.31 21,503 -0.05(-0.32%)
Jan 21, 2021 15.36 15.42 15.34 15.36 11,532 -0.04(-0.24%)
Jan 20, 2021 15.37 15.41 15.35 15.40 19,604 +0.14(+0.89%)
Jan 19, 2021 15.23 15.29 15.18 15.26 73,446 +0.13(+0.88%)
Jan 15, 2021 15.27 15.27 15.08 15.13 66,887 -0.15(-0.95%)
Jan 14, 2021 15.27 15.35 15.27 15.28 108,169 +0.07(+0.44%)
Jan 13, 2021 15.23 15.28 15.21 15.21 56,280 -0.07(-0.47%)
Jan 12, 2021 15.29 15.32 15.23 15.28 99,098 +0.07(+0.47%)
Jan 11, 2021 15.28 15.28 15.21 15.21 76,204 -0.08(-0.55%)
Jan 08, 2021 15.30 15.32 15.16 15.29 134,704 +0.06(+0.41%)
Jan 07, 2021 15.11 15.23 15.11 15.23 50,399 +0.09(+0.58%)
Jan 06, 2021 14.94 15.25 14.94 15.14 69,684 +0.19(+1.27%)
Jan 05, 2021 14.85 15.00 14.84 14.95 107,136 +0.17(+1.15%)
Jan 04, 2021 15.04 15.04 14.72 14.79 133,713 -0.13(-0.89%)
Dec 31, 2020 14.92 14.92 14.92 75,999 +0.03(+0.18%)
Dec 30, 2020 14.90 14.96 14.89 14.89 75,999 +0.07(+0.48%)
Dec 29, 2020 14.90 14.90 14.82 14.82 49,316 -0.01(-0.04%)
Dec 28, 2020 14.85 14.88 14.83 14.83 94,020 +0.04(+0.29%)
Dec 24, 2020 14.75 14.80 14.75 14.78 79,086 -0.01(-0.10%)
Dec 23, 2020 14.90 14.90 14.80 14.80 110,937 +0.09(+0.61%)
Dec 22, 2020 14.75 14.75 14.68 14.71 118,596 +0.02(+0.11%)
Dec 21, 2020 14.74 14.74 14.64 14.69 73,355 -0.17(-1.13%)
Dec 18, 2020 14.85 14.86 14.83 14.86 34,425 +0.01(+0.08%)
Dec 17, 2020 14.85 14.87 14.82 14.85 100,399 +0.09(+0.63%)
Dec 16, 2020 15.48 15.48 14.73 14.76 63,940 +0.02(+0.16%)
Dec 15, 2020 14.66 14.74 14.64 14.73 108,003 +0.16(+1.13%)
Dec 14, 2020 14.65 14.67 14.55 14.57 95,288 +0.05(+0.33%)
Dec 11, 2020 14.58 14.58 14.46 14.52 96,764 -0.08(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.