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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 23, 2024	17.97	17.97	17.86	17.93	65,906	+0.03(+0.17%)
Jul 22, 2024	17.87	17.90	17.82	17.90	15,465	+0.20(+1.14%)
Jul 19, 2024	17.76	17.76	17.63	17.70	41,453	-0.16(-0.90%)
Jul 18, 2024	18.08	18.08	17.80	17.86	19,067	-0.19(-1.04%)
Jul 17, 2024	18.09	18.11	17.97	18.05	36,812	-0.02(-0.10%)
Jul 16, 2024	17.88	18.11	17.88	18.07	146,884	+0.20(+1.13%)
Jul 15, 2024	17.86	17.93	17.84	17.86	54,772	+0.02(+0.14%)
Jul 12, 2024	17.80	17.86	17.80	17.84	1,383	+0.16(+0.91%)
Jul 11, 2024	17.62	17.75	17.62	17.68	11,111	+0.17(+0.97%)
Jul 10, 2024	17.42	17.51	17.38	17.51	3,724	+0.19(+1.10%)
Jul 09, 2024	17.36	17.40	17.31	17.32	9,887	-0.02(-0.14%)
Jul 08, 2024	17.52	17.52	17.33	17.34	15,063	-0.01(-0.06%)
Jul 05, 2024	17.41	17.41	17.28	17.36	13,801	+0.02(+0.12%)
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	40,202	+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	106,278	+0.04(+0.21%)
Jun 17, 2024	17.15	17.28	17.11	17.28	52,419	+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	103,942	-0.12(-0.67%)
Jun 12, 2024	17.41	17.45	17.31	17.32	126,104	+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	45,903	+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	389,359	+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	96,911	+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	71,647	-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	201,670	-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	7,234	+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.