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 (%)
Jul 31, 2023 16.43 16.44 16.39 16.41 7,856 +0.04(+0.22%)
Jul 28, 2023 16.45 16.45 16.29 16.38 6,588 +0.10(+0.64%)
Jul 27, 2023 16.41 16.46 16.28 16.28 14,091 -0.14(-0.85%)
Jul 26, 2023 16.41 16.41 16.33 16.41 29,298 +0.03(+0.19%)
Jul 25, 2023 16.40 16.41 16.32 16.38 7,904 +0.06(+0.39%)
Jul 24, 2023 16.32 16.38 16.30 16.32 17,036 -0.06(-0.34%)
Jul 21, 2023 16.52 16.52 16.36 16.38 22,208 +0.03(+0.18%)
Jul 20, 2023 16.30 16.38 16.30 16.35 15,913 -0.08(-0.48%)
Jul 19, 2023 16.43 16.46 16.36 16.43 12,655 +0.11(+0.67%)
Jul 18, 2023 16.35 16.37 16.25 16.32 96,229 -0.01(-0.06%)
Jul 17, 2023 16.32 16.33 16.32 16.33 1,761 +0.09(+0.55%)
Jul 14, 2023 16.20 16.29 16.20 16.24 4,041 -0.11(-0.67%)
Jul 13, 2023 16.29 16.35 16.28 16.35 1,064 +0.22(+1.36%)
Jul 12, 2023 16.19 16.19 16.13 16.13 622 +0.14(+0.87%)
Jul 11, 2023 15.89 16.01 15.89 15.99 1,651 +0.13(+0.81%)
Jul 10, 2023 15.76 15.91 15.76 15.86 37,241 +0.13(+0.85%)
Jul 07, 2023 15.54 15.75 15.54 15.72 30,861 +0.03(+0.19%)
Jul 06, 2023 15.68 15.74 15.62 15.69 3,826 -0.20(-1.28%)
Jul 05, 2023 15.82 15.90 15.82 15.90 15,516 -0.08(-0.50%)
Jul 03, 2023 16.04 16.04 15.93 15.98 11,923 -0.05(-0.31%)
Jun 30, 2023 15.92 16.07 15.92 16.03 216,205 +0.26(+1.64%)
Jun 29, 2023 15.75 15.82 15.69 15.77 23,716 +0.07(+0.44%)
Jun 28, 2023 15.78 15.78 15.66 15.70 11,096 -0.02(-0.13%)
Jun 27, 2023 15.67 15.78 15.57 15.72 15,816 +0.12(+0.80%)
Jun 26, 2023 15.61 15.65 15.58 15.59 3,711 +0.07(+0.46%)
Jun 23, 2023 15.61 15.61 15.50 15.52 24,139 -0.15(-0.95%)
Jun 22, 2023 15.69 15.69 15.65 15.67 3,732 -0.07(-0.44%)
Jun 21, 2023 15.65 15.80 15.65 15.74 9,149 -0.02(-0.13%)
Jun 20, 2023 15.89 15.89 15.73 15.76 6,695 -0.12(-0.75%)
Jun 16, 2023 16.07 16.07 15.88 15.88 7,582 -0.08(-0.50%)
Jun 15, 2023 15.84 15.96 15.79 15.96 6,664 +0.20(+1.26%)
Jun 14, 2023 15.83 15.90 15.70 15.76 13,552 -0.04(-0.28%)
Jun 13, 2023 15.73 15.82 15.71 15.80 3,022 +0.16(+1.04%)
Jun 12, 2023 15.67 15.67 15.58 15.64 7,422 +0.10(+0.64%)
Jun 09, 2023 15.67 15.67 15.54 15.54 4,051 -0.05(-0.35%)
Jun 08, 2023 15.61 15.62 15.53 15.60 280,886 +0.08(+0.54%)
Jun 07, 2023 15.61 15.61 15.51 15.51 5,661 -0.12(-0.76%)
Jun 06, 2023 15.55 15.64 15.54 15.63 32,127 +0.17(+1.09%)
Jun 05, 2023 15.53 15.60 15.42 15.46 5,458 -0.07(-0.43%)
Jun 02, 2023 15.49 15.56 15.49 15.53 3,776 +0.22(+1.47%)
Jun 01, 2023 15.28 15.41 15.28 15.30 4,606 +0.11(+0.72%)
May 31, 2023 15.20 15.20 15.07 15.20 7,033 -0.12(-0.78%)
May 30, 2023 15.33 15.33 15.26 15.31 5,254 -0.04(-0.26%)
May 26, 2023 15.28 15.36 15.28 15.35 2,704 +0.14(+0.94%)
May 25, 2023 15.13 15.21 15.13 15.21 683 +0.05(+0.36%)
May 24, 2023 15.19 15.25 15.14 15.16 45,236 -0.19(-1.23%)
May 23, 2023 15.48 15.52 15.34 15.34 7,003 -0.23(-1.46%)
May 22, 2023 15.62 15.62 15.54 15.57 3,855 +0.04(+0.29%)
May 19, 2023 15.57 15.57 15.48 15.53 1,744 +0.02(+0.13%)
May 18, 2023 15.46 15.51 15.42 15.51 40,827 +0.13(+0.87%)
May 17, 2023 15.38 15.46 15.37 15.37 2,239 +0.07(+0.45%)
May 16, 2023 15.31 15.34 15.30 15.30 3,138 -0.16(-1.02%)
May 15, 2023 15.38 15.49 15.38 15.46 2,152 +0.13(+0.84%)
May 12, 2023 15.48 15.48 15.29 15.33 4,761 -0.01(-0.06%)
May 11, 2023 15.36 15.36 15.30 15.34 5,418 -0.08(-0.52%)
May 10, 2023 15.45 15.45 15.27 15.42 5,773 +0.01(+0.06%)
May 09, 2023 15.43 15.43 15.39 15.41 4,069 -0.04(-0.26%)
May 08, 2023 15.46 15.49 15.43 15.45 3,469 -0.05(-0.32%)
May 05, 2023 15.36 15.54 15.36 15.50 54,378 +0.27(+1.75%)
May 04, 2023 15.24 15.32 15.21 15.24 16,215 -0.09(-0.57%)
May 03, 2023 15.40 15.47 15.32 15.32 2,103 -0.03(-0.20%)
May 02, 2023 15.48 15.48 15.27 15.35 14,786 -0.17(-1.08%)
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.