JSTC Historical Prices
Adasina Social Justice All Cap Global ETF · daily open, high, low, close & volume
Trading days
250
Period high
23.63
Period low
18.90
Period change
+12.30%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 22.77 | 22.80 | 22.68 | 22.76 | +0.25% | 3,921 |
| Oct 28, 2026 | 22.66 | 22.74 | 22.66 | 22.71 | -0.06% | 28,234 |
| Oct 27, 2026 | 22.51 | 22.72 | 22.51 | 22.72 | +0.35% | 14,479 |
| Oct 26, 2026 | 22.58 | 22.67 | 22.01 | 22.64 | +0.22% | 11,829 |
| Oct 23, 2026 | 22.57 | 22.61 | 22.00 | 22.59 | -0.35% | 7,805 |
| Oct 22, 2026 | 22.72 | 23.30 | 22.52 | 22.67 | -0.61% | 50,581 |
| Oct 21, 2026 | 22.75 | 23.21 | 22.70 | 22.81 | +0.66% | 10,107 |
| Oct 20, 2026 | 22.47 | 22.67 | 22.46 | 22.66 | +0.85% | 7,804 |
| Oct 19, 2026 | 22.55 | 22.55 | 22.42 | 22.47 | +0.28% | 18,555 |
| Oct 16, 2026 | 22.56 | 22.59 | 22.33 | 22.41 | -1.20% | 5,685 |
| Oct 15, 2026 | 22.50 | 22.68 | 22.50 | 22.68 | +1.11% | 20,517 |
| Oct 14, 2026 | 22.78 | 22.78 | 22.38 | 22.43 | -1.36% | 17,835 |
| Oct 13, 2026 | 22.73 | 22.80 | 22.61 | 22.74 | -0.04% | 15,523 |
| Oct 12, 2026 | 22.85 | 23.01 | 22.68 | 22.75 | -0.21% | 45,995 |
| Oct 9, 2026 | 22.67 | 22.84 | 22.67 | 22.80 | +0.95% | 3,814 |
| Oct 8, 2026 | 22.60 | 22.64 | 22.54 | 22.58 | -0.55% | 92,880 |
| Oct 7, 2026 | 22.74 | 22.76 | 22.60 | 22.71 | -0.92% | 3,415 |
| Oct 6, 2026 | 23.00 | 23.05 | 22.71 | 22.92 | +0.22% | 6,993 |
| Oct 5, 2026 | 22.80 | 23.41 | 22.80 | 22.87 | +0.93% | 36,408 |
| Oct 2, 2026 | 22.59 | 22.79 | 22.51 | 22.66 | +0.89% | 15,832 |
| Oct 1, 2026 | 22.47 | 22.48 | 22.32 | 22.46 | +0.05% | 39,359 |
| Sep 30, 2026 | 22.59 | 22.59 | 22.44 | 22.45 | -0.28% | 14,227 |
| Sep 29, 2026 | 22.53 | 22.53 | 22.26 | 22.51 | +0.00% | 16,010 |
| Sep 28, 2026 | 22.54 | 22.58 | 22.43 | 22.51 | -0.65% | 8,231 |
| Sep 25, 2026 | 22.57 | 22.69 | 22.57 | 22.66 | +0.57% | 17,613 |
| Sep 24, 2026 | 22.53 | 22.58 | 22.46 | 22.53 | -0.44% | 15,061 |
| Sep 23, 2026 | 23.21 | 23.21 | 22.63 | 22.63 | -0.88% | 6,331 |
| Sep 22, 2026 | 22.85 | 22.87 | 22.71 | 22.83 | +0.18% | 17,755 |
| Sep 21, 2026 | 22.64 | 22.80 | 22.64 | 22.79 | +1.49% | 20,724 |
| Sep 18, 2026 | 22.44 | 22.83 | 22.36 | 22.46 | -0.13% | 32,289 |
| Sep 17, 2026 | 22.59 | 22.59 | 22.12 | 22.48 | +0.74% | 21,649 |
| Sep 16, 2026 | 22.45 | 22.53 | 22.15 | 22.32 | -0.11% | 15,193 |
| Sep 15, 2026 | 22.45 | 22.45 | 22.32 | 22.34 | -0.36% | 18,996 |
| Sep 14, 2026 | 22.45 | 22.51 | 22.27 | 22.43 | -0.67% | 14,254 |
| Sep 11, 2026 | 22.57 | 22.60 | 22.55 | 22.58 | +0.98% | 17,192 |
| Sep 10, 2026 | 22.50 | 23.31 | 22.35 | 22.36 | -0.88% | 10,662 |
| Sep 9, 2026 | 22.70 | 22.70 | 22.52 | 22.56 | -0.94% | 14,493 |
| Sep 8, 2026 | 22.90 | 23.05 | 22.72 | 22.77 | -0.43% | 23,100 |
| Sep 4, 2026 | 22.84 | 22.90 | 22.84 | 22.87 | -0.18% | 13,640 |
| Sep 3, 2026 | 22.85 | 22.91 | 22.72 | 22.91 | +1.01% | 21,009 |
| Sep 2, 2026 | 23.13 | 23.13 | 22.63 | 22.68 | -0.70% | 3,879 |
| Aug 31, 2026 | 23.00 | 23.00 | 22.82 | 22.84 | -0.52% | 31,660 |
| Aug 28, 2026 | 23.17 | 23.17 | 22.95 | 22.96 | -0.79% | 5,103 |
| Aug 27, 2026 | 23.07 | 23.20 | 23.07 | 23.14 | +0.19% | 22,165 |
| Aug 26, 2026 | 23.05 | 23.11 | 23.03 | 23.10 | +0.13% | 61,802 |
| Aug 25, 2026 | 23.04 | 23.08 | 23.00 | 23.07 | +0.53% | 9,672 |
| Aug 24, 2026 | 23.02 | 23.02 | 22.90 | 22.95 | -0.41% | 7,803 |
| Aug 21, 2026 | 23.11 | 23.11 | 22.98 | 23.04 | +0.45% | 15,841 |
| Aug 20, 2026 | 22.83 | 22.95 | 22.83 | 22.94 | -0.18% | 10,379 |
| Aug 19, 2026 | 23.10 | 23.10 | 22.96 | 22.98 | +0.29% | 4,519 |
| Aug 18, 2026 | 23.09 | 23.11 | 22.78 | 22.91 | -1.48% | 10,177 |
| Aug 17, 2026 | 23.24 | 23.39 | 23.21 | 23.26 | -0.11% | 9,559 |
| Aug 14, 2026 | 23.35 | 23.37 | 23.17 | 23.29 | -0.02% | 16,342 |
| Aug 13, 2026 | 23.30 | 23.32 | 23.23 | 23.29 | +0.57% | 3,909 |
| Aug 12, 2026 | 23.18 | 23.20 | 23.13 | 23.16 | +0.53% | 5,528 |
| Aug 11, 2026 | 23.11 | 23.16 | 23.01 | 23.03 | +0.06% | 9,451 |
| Aug 10, 2026 | 23.09 | 23.09 | 23.02 | 23.02 | -0.56% | 9,599 |
| Aug 7, 2026 | 23.00 | 23.17 | 23.00 | 23.15 | +1.43% | 12,741 |
| Aug 6, 2026 | 23.01 | 23.36 | 22.48 | 22.83 | -0.75% | 3,210 |
| Aug 5, 2026 | 23.14 | 23.16 | 22.80 | 23.00 | -0.36% | 4,398 |
| Aug 4, 2026 | 22.74 | 23.11 | 22.74 | 23.08 | +1.57% | 13,349 |
| Aug 3, 2026 | 22.53 | 22.72 | 22.53 | 22.72 | +0.77% | 5,686 |
| Jul 31, 2026 | 23.18 | 23.18 | 22.41 | 22.55 | -0.03% | 21,788 |
| Jul 30, 2026 | 22.43 | 22.55 | 22.43 | 22.55 | +1.69% | 11,542 |
| Jul 29, 2026 | 22.39 | 22.46 | 22.18 | 22.18 | -1.33% | 73,391 |
| Jul 28, 2026 | 22.37 | 22.50 | 22.26 | 22.48 | +0.31% | 156,182 |
| Jul 27, 2026 | 22.52 | 22.81 | 22.23 | 22.41 | +0.69% | 55,255 |
| Jul 24, 2026 | 22.49 | 23.00 | 22.22 | 22.26 | -0.17% | 75,114 |
| Jul 23, 2026 | 22.22 | 22.34 | 22.13 | 22.30 | -0.24% | 29,755 |
| Jul 22, 2026 | 22.39 | 22.42 | 22.31 | 22.35 | -0.40% | 38,971 |
| Jul 21, 2026 | 22.44 | 22.50 | 22.37 | 22.44 | +0.67% | 96,909 |
| Jul 20, 2026 | 22.63 | 22.63 | 22.22 | 22.29 | -0.85% | 24,633 |
| Jul 17, 2026 | 22.30 | 22.48 | 22.30 | 22.48 | -0.07% | 26,362 |
| Jul 16, 2026 | 22.37 | 22.55 | 22.37 | 22.50 | -0.26% | 12,349 |
| Jul 15, 2026 | 22.71 | 22.71 | 22.51 | 22.56 | -0.33% | 32,639 |
| Jul 14, 2026 | 22.64 | 22.79 | 22.57 | 22.63 | +0.66% | 21,220 |
| Jul 13, 2026 | 22.80 | 22.80 | 22.46 | 22.48 | -0.98% | 8,245 |
| Jul 10, 2026 | 22.81 | 22.81 | 22.63 | 22.70 | +0.04% | 6,717 |
| Jul 9, 2026 | 22.63 | 22.72 | 22.62 | 22.70 | +1.07% | 5,378 |
| Jul 8, 2026 | 22.44 | 22.45 | 22.30 | 22.45 | -0.30% | 59,676 |
| Jul 7, 2026 | 22.74 | 23.60 | 22.48 | 22.52 | -1.38% | 17,943 |
| Jul 6, 2026 | 22.77 | 22.95 | 22.77 | 22.84 | +1.20% | 7,994 |
| Jul 2, 2026 | 22.76 | 22.84 | 22.49 | 22.57 | -1.03% | 23,152 |
| Jul 1, 2026 | 22.80 | 23.35 | 22.67 | 22.80 | -0.35% | 19,841 |
| Jun 30, 2026 | 22.68 | 22.92 | 22.68 | 22.88 | +0.95% | 13,665 |
| Jun 29, 2026 | 23.03 | 23.03 | 22.43 | 22.66 | +0.52% | 18,354 |
| Jun 26, 2026 | 22.36 | 22.60 | 22.36 | 22.55 | -0.10% | 21,791 |
| Jun 25, 2026 | 22.68 | 22.68 | 22.53 | 22.57 | +0.94% | 67,192 |
| Jun 24, 2026 | 22.39 | 22.50 | 22.30 | 22.36 | -0.17% | 32,006 |
| Jun 23, 2026 | 22.35 | 22.50 | 22.30 | 22.40 | -1.66% | 6,893 |
| Jun 22, 2026 | 22.75 | 22.79 | 22.67 | 22.78 | +0.27% | 13,837 |
| Jun 18, 2026 | 22.69 | 22.72 | 22.63 | 22.72 | +1.08% | 11,830 |
| Jun 17, 2026 | 22.78 | 22.84 | 22.47 | 22.47 | -0.74% | 26,895 |
| Jun 16, 2026 | 23.30 | 23.30 | 22.64 | 22.64 | -0.85% | 23,586 |
| Jun 15, 2026 | 22.89 | 22.93 | 22.80 | 22.83 | +1.21% | 21,739 |
| Jun 12, 2026 | 22.49 | 23.63 | 22.49 | 22.56 | +0.68% | 17,297 |
| Jun 11, 2026 | 22.08 | 22.43 | 22.05 | 22.41 | +2.40% | 32,704 |
| Jun 10, 2026 | 22.10 | 22.36 | 21.85 | 21.88 | -1.01% | 34,043 |
| Jun 9, 2026 | 22.32 | 22.32 | 21.81 | 22.11 | +0.12% | 18,771 |
| Jun 8, 2026 | 22.22 | 22.25 | 22.08 | 22.08 | +0.45% | 7,485 |
| Jun 5, 2026 | 22.26 | 22.26 | 21.91 | 21.98 | -2.70% | 25,858 |
| Jun 4, 2026 | 22.40 | 22.61 | 22.37 | 22.59 | +0.49% | 11,352 |
| Jun 3, 2026 | 22.50 | 22.50 | 22.41 | 22.48 | -0.22% | 70,739 |
| Jun 2, 2026 | 22.40 | 22.53 | 22.34 | 22.53 | +0.18% | 3,153 |
| Jun 1, 2026 | 22.34 | 22.50 | 22.19 | 22.49 | +0.72% | 20,915 |
| May 29, 2026 | 22.36 | 22.44 | 22.32 | 22.33 | +0.27% | 24,291 |
| May 28, 2026 | 22.23 | 22.29 | 22.10 | 22.27 | +0.32% | 16,063 |
| May 27, 2026 | 22.31 | 22.31 | 22.20 | 22.20 | -0.43% | 1,348 |
| May 26, 2026 | 22.34 | 22.34 | 22.23 | 22.30 | +0.84% | 12,800 |
| May 22, 2026 | 22.00 | 22.11 | 21.94 | 22.11 | +1.33% | 9,624 |
| May 21, 2026 | 21.80 | 21.82 | 21.49 | 21.82 | +0.77% | 47,399 |
| May 20, 2026 | 21.40 | 21.68 | 21.22 | 21.65 | +1.94% | 60,437 |
| May 19, 2026 | 21.29 | 21.36 | 21.24 | 21.24 | -1.16% | 107,453 |
| May 18, 2026 | 21.51 | 21.52 | 21.37 | 21.49 | +0.39% | 36,262 |
| May 15, 2026 | 21.47 | 21.50 | 21.39 | 21.41 | -1.61% | 16,374 |
| May 14, 2026 | 21.66 | 21.82 | 21.58 | 21.76 | +0.07% | 9,642 |
| May 13, 2026 | 21.79 | 21.81 | 21.66 | 21.74 | +0.09% | 11,577 |
| May 12, 2026 | 21.62 | 21.72 | 21.60 | 21.72 | -1.04% | 4,372 |
| May 11, 2026 | 21.97 | 21.97 | 21.86 | 21.95 | +0.00% | 34,999 |
| May 8, 2026 | 21.83 | 21.95 | 21.76 | 21.95 | +1.38% | 100,546 |
| May 7, 2026 | 21.88 | 21.90 | 21.64 | 21.65 | -0.72% | 8,987 |
| May 6, 2026 | 21.70 | 21.81 | 21.67 | 21.81 | +1.49% | 10,015 |
| May 5, 2026 | 21.30 | 21.54 | 21.30 | 21.49 | +1.32% | 14,027 |
| May 4, 2026 | 21.60 | 21.60 | 21.13 | 21.21 | -0.23% | 16,658 |
| May 1, 2026 | 21.35 | 21.35 | 21.19 | 21.26 | +0.09% | 4,770 |
| Apr 30, 2026 | 21.11 | 21.24 | 20.97 | 21.24 | +1.40% | 8,790 |
| Apr 29, 2026 | 20.93 | 21.03 | 20.85 | 20.95 | +0.28% | 9,612 |
| Apr 28, 2026 | 21.00 | 21.00 | 20.79 | 20.89 | -0.85% | 8,110 |
| Apr 27, 2026 | 21.17 | 21.17 | 21.03 | 21.07 | -0.59% | 6,487 |
| Apr 24, 2026 | 21.06 | 21.20 | 21.06 | 21.20 | +1.45% | 11,569 |
| Apr 23, 2026 | 20.96 | 20.96 | 20.78 | 20.89 | -0.97% | 12,735 |
| Apr 22, 2026 | 21.19 | 21.19 | 21.05 | 21.10 | +0.41% | 7,726 |
| Apr 21, 2026 | 21.24 | 21.32 | 21.01 | 21.01 | -0.85% | 3,782 |
| Apr 20, 2026 | 21.13 | 21.19 | 21.09 | 21.19 | +0.03% | 48,154 |
| Apr 17, 2026 | 21.17 | 21.27 | 21.14 | 21.18 | +1.39% | 6,195 |
| Apr 16, 2026 | 20.92 | 20.96 | 20.83 | 20.89 | +0.30% | 7,469 |
| Apr 15, 2026 | 20.83 | 20.87 | 20.68 | 20.83 | +0.04% | 43,415 |
| Apr 14, 2026 | 20.64 | 20.82 | 20.64 | 20.82 | +0.87% | 24,538 |
| Apr 13, 2026 | 20.27 | 20.64 | 20.26 | 20.64 | +1.77% | 43,701 |
| Apr 10, 2026 | 20.40 | 20.51 | 20.27 | 20.28 | -0.09% | 13,608 |
| Apr 9, 2026 | 20.33 | 20.38 | 20.22 | 20.30 | -0.26% | 13,618 |
| Apr 8, 2026 | 20.49 | 20.49 | 20.22 | 20.35 | +3.31% | 57,403 |
| Apr 7, 2026 | 19.69 | 19.70 | 19.48 | 19.70 | -0.23% | 24,456 |
| Apr 6, 2026 | 19.82 | 19.82 | 19.70 | 19.74 | +0.29% | 19,697 |
| Apr 2, 2026 | 19.41 | 19.69 | 19.40 | 19.69 | +0.39% | 37,229 |
| Apr 1, 2026 | 19.82 | 19.82 | 19.37 | 19.61 | +0.62% | 62,974 |
| Mar 31, 2026 | 19.12 | 19.52 | 19.12 | 19.49 | +2.80% | 30,961 |
| Mar 30, 2026 | 19.27 | 19.27 | 18.90 | 18.96 | -0.68% | 16,452 |
| Mar 27, 2026 | 19.24 | 19.24 | 19.08 | 19.09 | -1.35% | 11,413 |
| Mar 26, 2026 | 19.57 | 19.69 | 19.35 | 19.35 | -1.95% | 3,915 |
| Mar 25, 2026 | 19.72 | 19.82 | 19.72 | 19.74 | +0.85% | 5,998 |
| Mar 24, 2026 | 19.50 | 19.69 | 19.50 | 19.57 | -0.66% | 45,503 |
| Mar 23, 2026 | 19.67 | 19.84 | 19.64 | 19.70 | +1.70% | 7,378 |
| Mar 20, 2026 | 19.65 | 19.65 | 19.32 | 19.37 | -1.67% | 9,196 |
| Mar 19, 2026 | 19.44 | 19.77 | 19.44 | 19.70 | +0.15% | 6,933 |
| Mar 18, 2026 | 19.87 | 19.87 | 19.67 | 19.67 | -1.32% | 26,945 |
| Mar 17, 2026 | 19.92 | 20.07 | 19.89 | 19.93 | +0.57% | 9,487 |
| Mar 16, 2026 | 19.86 | 19.92 | 19.46 | 19.82 | +1.03% | 43,972 |
| Mar 13, 2026 | 19.73 | 19.81 | 19.58 | 19.62 | -0.07% | 4,519 |
| Mar 12, 2026 | 19.89 | 19.89 | 19.63 | 19.63 | -2.19% | 9,702 |
| Mar 11, 2026 | 20.06 | 20.09 | 19.91 | 20.07 | +0.05% | 8,574 |
| Mar 10, 2026 | 20.16 | 20.30 | 20.06 | 20.06 | -0.61% | 20,587 |
| Mar 9, 2026 | 19.83 | 20.22 | 19.64 | 20.18 | +0.46% | 5,420 |
| Mar 6, 2026 | 20.03 | 20.13 | 19.87 | 20.09 | -0.69% | 18,684 |
| Mar 5, 2026 | 20.35 | 20.48 | 20.13 | 20.23 | -1.56% | 8,179 |
| Mar 4, 2026 | 20.46 | 20.59 | 20.46 | 20.55 | +0.78% | 60,191 |
| Mar 3, 2026 | 20.30 | 20.47 | 20.00 | 20.39 | -1.92% | 17,882 |
| Mar 2, 2026 | 20.56 | 20.81 | 20.56 | 20.79 | -0.24% | 36,152 |
| Feb 27, 2026 | 20.82 | 20.95 | 20.76 | 20.84 | -1.00% | 283,115 |
| Feb 26, 2026 | 21.07 | 21.07 | 20.86 | 21.05 | +0.28% | 15,161 |
| Feb 25, 2026 | 20.86 | 20.99 | 20.86 | 20.99 | +0.87% | 3,913 |
| Feb 24, 2026 | 20.76 | 20.85 | 20.75 | 20.81 | +0.83% | 8,060 |
| Feb 23, 2026 | 20.83 | 20.83 | 20.57 | 20.64 | -1.29% | 11,311 |
| Feb 20, 2026 | 20.81 | 20.97 | 20.81 | 20.91 | +0.38% | 14,944 |
| Feb 19, 2026 | 20.79 | 20.83 | 20.70 | 20.83 | -0.31% | 17,089 |
| Feb 18, 2026 | 20.80 | 20.98 | 20.80 | 20.89 | +0.49% | 2,522 |
| Feb 17, 2026 | 20.73 | 20.84 | 20.61 | 20.79 | -0.24% | 10,581 |
| Feb 13, 2026 | 20.66 | 20.95 | 20.61 | 20.84 | +0.89% | 24,956 |
| Feb 12, 2026 | 21.03 | 21.06 | 20.62 | 20.66 | -1.75% | 9,527 |
| Feb 11, 2026 | 21.04 | 21.07 | 20.89 | 21.03 | +0.18% | 23,575 |
| Feb 10, 2026 | 21.01 | 21.06 | 20.96 | 20.99 | +0.10% | 16,415 |
| Feb 9, 2026 | 20.88 | 21.00 | 20.81 | 20.97 | +0.46% | 7,717 |
| Feb 6, 2026 | 20.61 | 20.88 | 20.61 | 20.88 | +2.39% | 20,384 |
| Feb 5, 2026 | 20.39 | 20.59 | 20.30 | 20.39 | -0.69% | 13,176 |
| Feb 4, 2026 | 20.71 | 20.71 | 20.44 | 20.53 | +0.19% | 5,286 |
| Feb 3, 2026 | 20.78 | 20.78 | 20.39 | 20.49 | -1.56% | 49,878 |
| Feb 2, 2026 | 20.62 | 20.98 | 20.62 | 20.81 | +0.65% | 61,346 |
| Jan 30, 2026 | 20.83 | 20.86 | 20.65 | 20.68 | -1.06% | 47,980 |
| Jan 29, 2026 | 21.05 | 21.05 | 20.70 | 20.90 | -0.46% | 12,448 |
| Jan 28, 2026 | 20.96 | 21.09 | 20.93 | 21.00 | +0.19% | 130,456 |
| Jan 27, 2026 | 21.01 | 21.01 | 20.91 | 20.96 | +0.24% | 3,457 |
| Jan 26, 2026 | 20.81 | 21.07 | 20.81 | 20.91 | +0.67% | 33,829 |
| Jan 23, 2026 | 20.88 | 20.88 | 20.71 | 20.77 | -0.34% | 49,328 |
| Jan 22, 2026 | 20.78 | 20.87 | 20.78 | 20.84 | +0.70% | 22,453 |
| Jan 21, 2026 | 20.48 | 20.76 | 20.48 | 20.70 | +1.25% | 35,492 |
| Jan 20, 2026 | 20.74 | 20.74 | 20.39 | 20.44 | -1.54% | 18,026 |
| Jan 16, 2026 | 20.78 | 20.80 | 20.74 | 20.76 | +0.05% | 7,938 |
| Jan 15, 2026 | 20.87 | 20.87 | 20.74 | 20.75 | +0.53% | 65,015 |
| Jan 14, 2026 | 20.63 | 20.64 | 20.54 | 20.64 | -0.11% | 17,336 |
| Jan 13, 2026 | 20.81 | 20.81 | 20.64 | 20.66 | -0.63% | 24,656 |
| Jan 12, 2026 | 20.75 | 20.83 | 20.69 | 20.79 | +0.20% | 10,735 |
| Jan 9, 2026 | 20.67 | 20.78 | 20.67 | 20.75 | +0.53% | 30,498 |
| Jan 8, 2026 | 20.56 | 20.66 | 20.56 | 20.64 | -0.14% | 13,761 |
| Jan 7, 2026 | 20.81 | 20.81 | 20.66 | 20.67 | -0.67% | 16,414 |
| Jan 6, 2026 | 20.58 | 20.84 | 20.58 | 20.81 | +1.29% | 16,944 |
| Jan 5, 2026 | 20.37 | 20.66 | 20.37 | 20.55 | +0.66% | 43,039 |
| Jan 2, 2026 | 20.33 | 20.41 | 20.22 | 20.41 | +0.59% | 33,239 |
| Dec 31, 2025 | 20.41 | 20.41 | 20.17 | 20.29 | -0.34% | 35,853 |
| Dec 30, 2025 | 20.47 | 20.47 | 20.34 | 20.36 | -1.31% | 27,042 |
| Dec 29, 2025 | 20.65 | 20.77 | 20.50 | 20.63 | +0.00% | 95,996 |
| Dec 26, 2025 | 20.70 | 20.75 | 20.57 | 20.63 | -0.09% | 59,499 |
| Dec 24, 2025 | 20.59 | 21.79 | 20.59 | 20.65 | +0.42% | 20,703 |
| Dec 23, 2025 | 20.50 | 20.58 | 20.50 | 20.56 | +0.21% | 13,394 |
| Dec 22, 2025 | 22.42 | 22.42 | 20.48 | 20.52 | +0.68% | 183,830 |
| Dec 19, 2025 | 20.38 | 20.44 | 20.34 | 20.38 | +0.44% | 9,598 |
| Dec 18, 2025 | 20.26 | 20.32 | 20.19 | 20.29 | +1.03% | 11,480 |
| Dec 17, 2025 | 20.35 | 20.35 | 20.07 | 20.08 | -0.93% | 3,594 |
| Dec 16, 2025 | 20.28 | 20.30 | 20.26 | 20.27 | -0.38% | 10,121 |
| Dec 15, 2025 | 20.39 | 20.39 | 20.32 | 20.35 | +0.08% | 4,887 |
| Dec 12, 2025 | 20.61 | 20.61 | 20.32 | 20.33 | -1.17% | 17,970 |
| Dec 11, 2025 | 20.50 | 20.62 | 20.50 | 20.57 | +0.75% | 6,828 |
| Dec 10, 2025 | 20.31 | 20.49 | 20.29 | 20.42 | +0.58% | 3,607 |
| Dec 9, 2025 | 20.32 | 20.37 | 20.28 | 20.30 | -0.05% | 24,295 |
| Dec 8, 2025 | 20.47 | 20.47 | 20.30 | 20.31 | -0.54% | 9,383 |
| Dec 5, 2025 | 20.35 | 20.50 | 20.35 | 20.42 | +0.49% | 3,762 |
| Dec 4, 2025 | 20.30 | 20.40 | 20.30 | 20.32 | +0.06% | 11,130 |
| Dec 3, 2025 | 20.32 | 20.33 | 20.21 | 20.31 | +0.25% | 6,182 |
| Dec 2, 2025 | 20.32 | 20.32 | 20.20 | 20.26 | +0.40% | 6,720 |
| Dec 1, 2025 | 20.12 | 20.28 | 20.12 | 20.18 | -0.42% | 34,423 |
| Nov 28, 2025 | 20.21 | 20.26 | 20.14 | 20.26 | +0.22% | 842 |
| Nov 26, 2025 | 20.19 | 20.25 | 20.18 | 20.21 | +0.74% | 7,182 |
| Nov 25, 2025 | 19.83 | 20.07 | 19.83 | 20.07 | +1.22% | 3,737 |
| Nov 24, 2025 | 19.79 | 19.89 | 19.77 | 19.83 | +0.69% | 189,436 |
| Nov 21, 2025 | 19.47 | 19.75 | 19.47 | 19.69 | +1.59% | 4,277 |
| Nov 20, 2025 | 19.87 | 19.88 | 19.37 | 19.38 | -1.41% | 9,994 |
| Nov 19, 2025 | 19.59 | 19.67 | 19.59 | 19.66 | -0.07% | 4,127 |
| Nov 18, 2025 | 19.66 | 19.72 | 19.56 | 19.67 | -0.35% | 7,063 |
| Nov 17, 2025 | 19.95 | 19.98 | 19.70 | 19.74 | -1.45% | 28,103 |
| Nov 14, 2025 | 20.00 | 20.11 | 20.00 | 20.03 | -0.64% | 11,523 |
| Nov 13, 2025 | 20.32 | 20.32 | 20.10 | 20.16 | -0.98% | 12,654 |
| Nov 12, 2025 | 20.38 | 20.44 | 20.36 | 20.36 | +0.08% | 13,081 |
| Nov 11, 2025 | 20.33 | 20.34 | 20.28 | 20.34 | +0.11% | 948 |
| Nov 10, 2025 | 20.30 | 20.34 | 20.23 | 20.32 | +1.17% | 5,593 |
| Nov 7, 2025 | 20.00 | 20.09 | 19.88 | 20.09 | +0.33% | 3,184 |
| Nov 6, 2025 | 20.18 | 20.22 | 20.02 | 20.02 | -1.26% | 8,062 |
| Nov 5, 2025 | 20.16 | 20.28 | 20.16 | 20.28 | +0.82% | 15,479 |
| Nov 4, 2025 | 20.22 | 20.23 | 20.07 | 20.11 | -0.98% | 20,991 |
| Nov 3, 2025 | 20.42 | 20.42 | 20.22 | 20.31 | +0.00% | 24,198 |
| Oct 31, 2025 | 20.34 | 20.36 | 20.25 | 20.31 | +0.20% | 7,048 |
| Oct 30, 2025 | 20.28 | 20.42 | 20.27 | 20.27 | -0.69% | 10,390 |
Daily open, high, low, close and volume for Adasina Social Justice All Cap Global ETF (JSTC). Showing 250 trading days. Unadjusted prices.