Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Adasina Social Justice All Cap Global ETF (JSTC)
Adasina Social Justice All Cap Global ETF (JSTC) Historical

JSTC Adasina Social Justice All Cap Global ETF

18.48

-0.20 (-1.07%)

Mar 06 2025 - Closed

Delayed by 15 minutes

JSTC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 06 2025	18.48	-0.20	-1.07%	18.51	18.6264	18.43	2,953
Mar 05 2025	18.68	0.26	1.42%	18.46	18.73	18.46	24,292
Mar 04 2025	18.4189	-0.13	-0.71%	18.52	18.58	18.251	12,624
Mar 03 2025	18.55	-0.12	-0.62%	18.78	18.8159	18.55	12,438
Feb 28 2025	18.6655	0.04	0.21%	18.58	18.6655	18.4505	11,841
Feb 27 2025	18.6261	-0.26	-1.39%	18.87	18.87	18.6254	19,245
Feb 26 2025	18.8879	0.03	0.18%	18.89	18.98	18.851	37,103
Feb 25 2025	18.8533	-0.01	-0.07%	18.96	18.96	18.79	25,458
Feb 24 2025	18.8657	-0.05	-0.27%	18.99	18.99	18.85	17,669
Feb 21 2025	18.9166	-0.23	-1.19%	19.20	19.20	18.88	41,193
Feb 20 2025	19.145	-0.03	-0.13%	19.20	19.20	19.06	8,950
Feb 19 2025	19.1701	0.02	0.10%	19.12	19.1924	19.10	6,682
Feb 18 2025	19.15	0.02	0.10%	19.14	19.1999	19.07	16,765
Feb 14 2025	19.13	0.05	0.27%	19.16	19.16	19.09	24,956
Feb 13 2025	19.0791	0.15	0.81%	19.00	19.0791	18.93	39,764
Feb 12 2025	18.925	-0.01	-0.07%	18.82	18.9699	18.82	7,395
Feb 11 2025	18.9378	-0.04	-0.22%	18.88	18.95	18.88	6,401
Feb 10 2025	18.98	0.15	0.77%	18.96	18.98	18.9147	8,351
Feb 07 2025	18.835	-0.10	-0.52%	18.93	19.04	18.835	2,697
Feb 06 2025	18.9343	0.01	0.08%	19.00	19.06	18.8744	98,713
Feb 05 2025	18.92	0.15	0.82%	18.83	18.92	18.7711	13,635
Feb 04 2025	18.7652	0.06	0.30%	18.68	18.78	18.68	7,025
Feb 03 2025	18.71	-0.01	-0.07%	18.50	18.7699	18.3918	18,738
Jan 31 2025	18.7234	-0.24	-1.28%	18.96	19.05	18.7234	102,209
Jan 30 2025	18.9662	0.17	0.88%	18.86	19.18	18.86	16,329
Jan 29 2025	18.80	-0.08	-0.43%	18.84	18.90	18.7599	21,896
Jan 28 2025	18.8803	0.07	0.37%	18.82	18.8803	18.82	3,194
Jan 27 2025	18.81	-0.14	-0.76%	18.73	18.87	18.73	11,454
Jan 24 2025	18.9536	0.00	0.02%	18.96	19.07	18.89	71,919
Jan 23 2025	18.95	0.00	0.00%	18.95	18.95	18.95	0
Jan 22 2025	18.95	0.04	0.21%	18.90	19.00	18.90	12,244
Jan 21 2025	18.91	0.27	1.45%	18.76	18.91	18.76	8,831
Jan 17 2025	18.64	0.09	0.46%	18.76	18.76	18.6101	13,734
Jan 16 2025	18.555	0.09	0.46%	18.48	18.5854	18.4377	41,401
Jan 15 2025	18.4699	0.24	1.29%	18.46	18.4699	18.41	15,878
Jan 14 2025	18.2348	0.10	0.53%	18.22	18.2348	18.1001	5,780
Jan 13 2025	18.1381	0.04	0.21%	18.01	18.1381	18.01	37,573
Jan 10 2025	18.10	-0.35	-1.90%	18.22	18.25	18.10	38,410
Jan 08 2025	18.45	-0.02	-0.11%	18.38	18.45	18.31	35,432
Jan 07 2025	18.47	-0.03	-0.16%	18.62	18.62	18.42	8,868
Jan 06 2025	18.5002	0.05	0.24%	18.53	18.61	18.4787	13,081
Jan 03 2025	18.4551	0.17	0.90%	18.37	18.47	18.33	13,755
Jan 02 2025	18.29	-0.07	-0.38%	18.39	18.44	18.2252	19,339
Dec 31 2024	18.36	-0.04	-0.22%	18.53	18.53	18.3266	14,227
Dec 30 2024	18.40	-0.13	-0.71%	18.38	18.48	18.24	24,696
Dec 27 2024	18.5325	-0.28	-1.48%	18.5559	18.56	18.44	62,902
Dec 26 2024	18.81	0.07	0.40%	19.00	19.00	18.68	33,305
Dec 24 2024	18.735	0.09	0.48%	18.64	18.76	18.62	21,512
Dec 23 2024	18.6446	0.04	0.24%	18.54	18.66	18.4801	13,755
Dec 20 2024	18.60	0.12	0.65%	18.48	18.70	18.4586	38,735
Dec 19 2024	18.48	0.01	0.05%	18.51	18.51	18.45	11,595
Dec 18 2024	18.4699	-0.53	-2.79%	19.00	19.00	18.4699	54,350
Dec 17 2024	19.00	-0.05	-0.24%	19.00	19.01	18.92	81,387
Dec 16 2024	19.0464	-0.04	-0.23%	18.94	19.11	18.94	28,055
Dec 13 2024	19.09	-0.07	-0.37%	19.12	19.15	19.04	8,598
Dec 12 2024	19.16	-0.17	-0.86%	19.25	19.2501	19.09	95,240
Dec 11 2024	19.3258	0.09	0.49%	19.34	19.36	19.3097	10,539
Dec 10 2024	19.2325	-0.20	-1.02%	19.25	19.33	19.2301	37,158
Dec 09 2024	19.43	-0.03	-0.13%	19.52	19.52	19.38	26,465

Adasina Social Justice A...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions