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

17.34 +0.11 (+0.62%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 17.32 17.38 17.32 17.34 5,657 +0.11(+0.62%)
Jul 02, 2024 17.19 17.24 17.19 17.23 1,338 -0.01(-0.06%)
Jul 01, 2024 17.36 17.36 17.17 17.24 11,935 -0.09(-0.52%)
Jun 28, 2024 17.18 17.41 17.18 17.33 21,068 +0.00(+0.00%)
Jun 27, 2024 17.28 17.34 17.24 17.33 11,580 +0.07(+0.40%)
Jun 26, 2024 17.38 17.38 17.24 17.26 35,722 -0.05(-0.30%)
Jun 25, 2024 17.37 17.37 17.27 17.31 6,488 -0.14(-0.80%)
Jun 24, 2024 17.38 17.49 17.38 17.45 17,009 +0.13(+0.75%)
Jun 21, 2024 17.32 17.35 17.24 17.32 40,201 +0.00(+0.00%)
Jun 20, 2024 17.38 17.38 17.17 17.32 62,696 +0.00(+0.03%)
Jun 18, 2024 17.33 17.38 17.22 17.32 106,277 +0.04(+0.21%)
Jun 17, 2024 17.15 17.28 17.11 17.28 52,418 +0.16(+0.92%)
Jun 14, 2024 17.17 17.20 17.06 17.12 12,559 -0.08(-0.44%)
Jun 13, 2024 17.17 17.22 17.13 17.20 103,941 -0.12(-0.67%)
Jun 12, 2024 17.41 17.45 17.31 17.32 126,103 +0.16(+0.95%)
Jun 11, 2024 17.17 17.20 17.06 17.15 1,845 -0.07(-0.41%)
Jun 10, 2024 17.16 17.28 17.12 17.22 45,902 +0.03(+0.18%)
Jun 07, 2024 17.19 17.29 17.19 17.19 22,975 -0.16(-0.92%)
Jun 06, 2024 17.34 17.36 17.29 17.35 4,083 +0.05(+0.32%)
Jun 05, 2024 17.26 17.36 17.10 17.30 389,356 +0.07(+0.43%)
Jun 04, 2024 17.17 17.24 17.12 17.22 2,419 -0.02(-0.10%)
Jun 03, 2024 17.39 17.75 17.12 17.24 5,502 +0.01(+0.03%)
May 31, 2024 17.24 17.24 17.10 17.24 2,906 -0.02(-0.10%)
May 30, 2024 17.20 17.25 17.11 17.25 96,910 +0.17(+1.02%)
May 29, 2024 17.01 17.14 17.01 17.08 15,504 -0.24(-1.40%)
May 28, 2024 17.56 17.56 17.26 17.32 27,428 -0.11(-0.64%)
May 24, 2024 17.40 17.47 17.40 17.43 6,026 +0.06(+0.36%)
May 23, 2024 17.65 17.65 17.34 17.37 71,646 -0.16(-0.88%)
May 22, 2024 17.59 17.59 17.52 17.52 6,505 -0.03(-0.16%)
May 21, 2024 17.63 17.63 17.51 17.55 8,243 -0.03(-0.20%)
May 20, 2024 17.67 17.67 17.57 17.59 20,418 -0.01(-0.03%)
May 17, 2024 17.58 17.59 17.51 17.59 21,784 +0.02(+0.12%)
May 16, 2024 17.68 17.68 17.53 17.57 8,014 -0.01(-0.04%)
May 15, 2024 17.56 17.58 17.50 17.58 11,638 +0.18(+1.04%)
May 14, 2024 17.35 17.40 17.32 17.40 47,514 +0.13(+0.75%)
May 13, 2024 17.36 17.36 17.27 17.27 18,173 -0.04(-0.26%)
May 10, 2024 17.39 17.39 17.26 17.31 20,769 +0.03(+0.17%)
May 09, 2024 17.16 17.30 17.16 17.28 83,331 +0.13(+0.75%)
May 08, 2024 17.17 17.17 17.04 17.15 201,669 -0.07(-0.39%)
May 07, 2024 17.22 17.24 17.18 17.22 4,946 +0.04(+0.22%)
May 06, 2024 17.20 17.20 17.10 17.18 27,707 +0.13(+0.75%)
May 03, 2024 17.05 17.06 16.99 17.06 7,233 +0.16(+0.96%)
May 02, 2024 16.90 16.90 16.80 16.89 4,043 +0.14(+0.83%)
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.