Skip to main content

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

17.20 -0.08 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 15.62 15.87 15.62 15.87 3,637 +0.18(+1.15%)
Jan 30, 2023 15.83 15.92 15.68 15.69 70,616 -0.19(-1.17%)
Jan 27, 2023 15.91 15.91 15.85 15.87 2,534 -0.01(-0.09%)
Jan 26, 2023 15.82 15.89 15.76 15.89 4,056 +0.17(+1.07%)
Jan 25, 2023 15.62 15.73 15.30 15.72 35,212 -0.02(-0.12%)
Jan 24, 2023 15.67 15.81 15.67 15.74 7,261 -0.01(-0.05%)
Jan 23, 2023 15.78 15.78 15.66 15.75 9,443 +0.14(+0.88%)
Jan 20, 2023 15.47 15.61 15.46 15.61 3,433 +0.21(+1.35%)
Jan 19, 2023 15.53 15.53 15.39 15.40 2,071 -0.17(-1.11%)
Jan 18, 2023 15.73 15.73 15.53 15.58 9,595 -0.09(-0.61%)
Jan 17, 2023 15.69 15.73 15.57 15.67 4,532 +0.02(+0.13%)
Jan 13, 2023 15.36 16.02 14.72 15.65 16,485 +0.09(+0.59%)
Jan 12, 2023 15.54 15.63 15.38 15.56 181,883 +0.08(+0.53%)
Jan 11, 2023 15.39 15.52 15.38 15.48 5,391 +0.14(+0.90%)
Jan 10, 2023 15.30 15.36 15.27 15.34 12,170 +0.11(+0.75%)
Jan 09, 2023 15.38 15.38 15.20 15.23 6,722 +0.05(+0.32%)
Jan 06, 2023 14.93 15.22 14.93 15.18 1,270 +0.29(+1.97%)
Jan 05, 2023 14.94 14.94 14.86 14.88 3,395 -0.11(-0.73%)
Jan 04, 2023 15.04 15.08 14.95 14.99 6,876 +0.16(+1.10%)
Jan 03, 2023 14.94 14.94 14.74 14.83 5,427 +0.10(+0.67%)
Dec 30, 2022 14.83 14.83 14.70 14.73 25,527 -0.15(-1.00%)
Dec 29, 2022 14.69 14.98 14.69 14.88 18,122 +0.27(+1.83%)
Dec 28, 2022 14.71 14.88 14.53 14.61 28,886 -0.18(-1.20%)
Dec 27, 2022 14.82 14.90 14.37 14.79 77,019 +0.00(+0.01%)
Dec 23, 2022 14.75 14.86 14.65 14.79 44,655 +0.06(+0.43%)
Dec 22, 2022 14.67 14.73 14.54 14.73 4,962 -0.14(-0.95%)
Dec 21, 2022 14.80 14.94 14.78 14.87 24,944 +0.15(+1.02%)
Dec 20, 2022 14.69 14.79 14.68 14.72 34,550 +0.11(+0.79%)
Dec 19, 2022 14.69 14.73 14.53 14.60 19,309 -0.12(-0.85%)
Dec 16, 2022 14.64 14.78 14.64 14.73 9,356 -0.12(-0.81%)
Dec 15, 2022 15.12 15.12 14.78 14.85 3,674 -0.52(-3.39%)
Dec 14, 2022 15.30 15.92 15.12 15.37 44,142 +0.04(+0.26%)
Dec 13, 2022 15.34 15.53 15.11 15.33 46,010 +0.23(+1.50%)
Dec 12, 2022 15.01 15.10 14.96 15.10 2,880 +0.12(+0.79%)
Dec 09, 2022 14.96 15.10 14.96 14.98 1,833 -0.04(-0.29%)
Dec 08, 2022 15.03 15.08 15.03 15.03 13,758 +0.06(+0.39%)
Dec 07, 2022 14.96 15.00 14.91 14.97 1,642 +0.04(+0.26%)
Dec 06, 2022 14.95 14.98 14.93 14.93 197,488 -0.17(-1.10%)
Dec 05, 2022 15.37 15.37 15.02 15.10 2,158 -0.31(-2.02%)
Dec 02, 2022 15.28 15.52 15.26 15.41 14,423 -0.02(-0.13%)
Dec 01, 2022 15.38 15.43 15.22 15.43 4,552 +0.10(+0.65%)
Nov 30, 2022 14.94 15.33 14.94 15.33 8,052 +0.33(+2.17%)
Nov 29, 2022 15.02 15.25 14.89 15.00 301,142 +0.11(+0.71%)
Nov 28, 2022 15.17 15.17 14.88 14.90 8,231 -0.26(-1.72%)
Nov 25, 2022 15.11 15.16 15.05 15.16 2,094 +0.08(+0.56%)
Nov 23, 2022 15.05 15.07 15.05 15.07 3,537 +0.11(+0.76%)
Nov 22, 2022 14.92 14.98 14.84 14.96 31,347 +0.14(+0.92%)
Nov 21, 2022 14.92 14.92 14.79 14.82 7,930 -0.01(-0.04%)
Nov 18, 2022 14.90 14.90 14.77 14.83 3,345 +0.07(+0.50%)
Nov 17, 2022 14.81 14.81 14.73 14.76 6,740 -0.14(-0.94%)
Nov 16, 2022 14.85 14.90 14.85 14.90 1,590 -0.09(-0.60%)
Nov 15, 2022 15.15 15.15 14.88 14.99 7,424 +0.14(+0.95%)
Nov 14, 2022 14.95 14.97 14.84 14.84 11,323 -0.12(-0.78%)
Nov 11, 2022 14.98 14.98 14.84 14.96 21,389 +0.18(+1.19%)
Nov 10, 2022 14.59 14.79 14.59 14.78 32,308 +0.68(+4.82%)
Nov 09, 2022 14.28 14.28 14.09 14.11 11,440 -0.19(-1.34%)
Nov 08, 2022 14.39 14.39 14.25 14.30 4,683 +0.14(+0.97%)
Nov 07, 2022 14.08 14.23 14.08 14.16 2,985 +0.11(+0.77%)
Nov 04, 2022 13.92 14.11 13.91 14.05 28,458 +0.23(+1.64%)
Nov 03, 2022 13.83 13.86 13.79 13.82 3,558 -0.10(-0.71%)
Nov 02, 2022 14.21 14.35 13.92 13.92 132,991 -0.33(-2.34%)
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.