Skip to main content

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

17.40 +0.04 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 16.10 16.15 16.08 16.15 31,063 +0.05(+0.32%)
Nov 29, 2023 16.08 16.16 16.08 16.10 2,998 +0.09(+0.56%)
Nov 28, 2023 16.08 16.08 16.00 16.01 3,160 -0.04(-0.25%)
Nov 27, 2023 16.00 16.09 16.00 16.05 19,054 -0.02(-0.13%)
Nov 24, 2023 16.09 16.10 16.06 16.07 2,000 +0.06(+0.38%)
Nov 22, 2023 16.01 16.06 15.98 16.01 24,671 -0.01(-0.06%)
Nov 21, 2023 15.95 16.13 15.95 16.02 98,051 +0.03(+0.22%)
Nov 20, 2023 15.87 16.04 15.87 15.98 10,217 +0.06(+0.40%)
Nov 17, 2023 15.84 15.98 15.79 15.92 26,706 +0.11(+0.70%)
Nov 16, 2023 15.90 15.90 15.78 15.81 3,759 -0.12(-0.75%)
Nov 15, 2023 15.97 16.00 15.89 15.93 43,328 +0.02(+0.16%)
Nov 14, 2023 15.67 15.90 15.67 15.90 5,370 +0.36(+2.34%)
Nov 13, 2023 15.54 15.54 15.47 15.54 5,141 +0.04(+0.29%)
Nov 10, 2023 15.31 15.53 15.31 15.50 2,435 +0.15(+0.98%)
Nov 09, 2023 15.42 15.52 15.34 15.34 8,448 -0.08(-0.49%)
Nov 08, 2023 15.40 15.46 15.34 15.42 17,590 +0.00(+0.03%)
Nov 07, 2023 15.34 15.45 15.34 15.42 25,915 +0.06(+0.36%)
Nov 06, 2023 15.57 15.57 15.36 15.36 7,052 -0.04(-0.27%)
Nov 03, 2023 15.47 15.50 15.39 15.40 10,231 +0.23(+1.52%)
Nov 02, 2023 14.97 15.19 14.97 15.17 3,187 +0.31(+2.11%)
Nov 01, 2023 14.82 14.86 14.82 14.86 5,700 +0.10(+0.67%)
Oct 31, 2023 14.75 14.81 14.70 14.76 18,729 +0.04(+0.30%)
Oct 30, 2023 14.64 14.73 14.62 14.71 3,826 +0.19(+1.27%)
Oct 27, 2023 14.66 14.66 14.53 14.53 6,955 -0.10(-0.67%)
Oct 26, 2023 14.68 14.70 14.63 14.63 5,695 -0.09(-0.60%)
Oct 25, 2023 14.76 14.81 14.70 14.71 21,416 -0.23(-1.52%)
Oct 24, 2023 14.95 14.95 14.89 14.94 20,750 +0.11(+0.73%)
Oct 23, 2023 14.82 14.93 14.82 14.83 16,544 -0.09(-0.60%)
Oct 20, 2023 14.99 14.99 14.90 14.92 137,141 -0.15(-0.99%)
Oct 19, 2023 15.14 15.27 15.07 15.07 3,513 -0.18(-1.16%)
Oct 18, 2023 15.35 15.35 15.25 15.25 15,047 -0.28(-1.81%)
Oct 17, 2023 15.46 15.59 15.43 15.53 6,512 +0.04(+0.26%)
Oct 16, 2023 15.52 15.54 15.39 15.49 45,147 +0.17(+1.11%)
Oct 13, 2023 15.45 15.47 15.25 15.32 13,986 -0.13(-0.84%)
Oct 12, 2023 15.50 15.56 15.40 15.45 34,583 -0.16(-1.01%)
Oct 11, 2023 15.65 15.65 15.55 15.61 5,868 +0.10(+0.63%)
Oct 10, 2023 15.42 15.54 15.42 15.51 12,876 +0.13(+0.84%)
Oct 09, 2023 15.27 15.40 15.26 15.38 7,662 +0.02(+0.10%)
Oct 06, 2023 15.33 15.39 15.32 15.37 25,878 +0.19(+1.27%)
Oct 05, 2023 15.07 15.22 15.07 15.17 3,064 +0.03(+0.20%)
Oct 04, 2023 15.17 15.17 15.10 15.14 3,275 +0.15(+1.03%)
Oct 03, 2023 15.07 15.07 14.99 14.99 10,669 -0.22(-1.47%)
Oct 02, 2023 15.37 15.37 15.16 15.21 5,822 -0.09(-0.61%)
Sep 29, 2023 15.48 15.48 15.30 15.30 16,421 -0.07(-0.46%)
Sep 28, 2023 15.40 15.47 15.38 15.38 22,097 +0.11(+0.75%)
Sep 27, 2023 15.26 15.33 15.19 15.26 136,373 +0.03(+0.23%)
Sep 26, 2023 15.33 15.35 15.19 15.23 7,158 -0.22(-1.40%)
Sep 25, 2023 15.42 15.44 15.43 15.44 29,331 -0.02(-0.14%)
Sep 22, 2023 15.52 15.52 15.46 15.46 1,333 +0.03(+0.23%)
Sep 21, 2023 15.66 15.66 15.43 15.43 41,648 -0.23(-1.48%)
Sep 20, 2023 15.84 15.85 15.66 15.66 6,392 -0.06(-0.39%)
Sep 19, 2023 15.71 15.75 15.66 15.72 9,633 -0.02(-0.13%)
Sep 18, 2023 15.65 15.82 15.65 15.74 3,125 +0.01(+0.06%)
Sep 15, 2023 15.85 15.85 15.73 15.73 596 -0.09(-0.60%)
Sep 14, 2023 15.86 15.88 15.75 15.83 7,733 +0.12(+0.76%)
Sep 13, 2023 15.82 15.82 15.70 15.71 10,051 -0.07(-0.44%)
Sep 12, 2023 15.76 15.79 15.73 15.78 4,345 -0.05(-0.31%)
Sep 11, 2023 15.85 15.87 15.75 15.83 31,957 +0.10(+0.63%)
Sep 08, 2023 15.85 15.85 15.71 15.73 11,595 -0.05(-0.29%)
Sep 07, 2023 15.75 15.82 15.74 15.77 4,020 -0.08(-0.53%)
Sep 06, 2023 15.94 15.94 15.82 15.86 6,723 -0.03(-0.20%)
Sep 05, 2023 16.06 16.06 15.89 15.89 1,368 -0.18(-1.14%)
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.