Dark

JSTC
Adasina Social Justice All Cap Global ETF
stock NYSE ETF

At Close

Aug 1, 2025 3:56:54 PM EDT

19.44USD-0.715%(-0.14)43,374

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.58)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-01	19.490000	19.4900	19.328300	19.4381	-0.725%	43,374	0.000%
2025-07-31	19.650000	19.7400	19.580000	19.5800	-0.811%	31,059	-0.725%
2025-07-30	19.840000	19.8992	19.740000	19.7400	-0.454%	9,113	-1.529%
2025-07-29	19.880000	19.8800	19.810000	19.8300	-0.523%	101,436	-1.976%
2025-07-28	19.948900	20.0230	19.910000	19.9343	-0.602%	13,932	-2.489%
2025-07-25	20.030000	20.0700	19.870000	20.0550	-0.029%	28,830	-3.076%
2025-07-24	20.040000	20.1600	19.970000	20.0609	-0.195%	79,886	-3.105%
2025-07-23	19.930000	20.1000	19.860000	20.1000	+1.413%	54,566	-3.293%
2025-07-22	19.760000	19.8200	19.730000	19.8200	+0.291%	2,309	-1.927%
2025-07-21	19.780000	19.9261	19.762500	19.7625	+0.083%	13,828	-1.641%
2025-07-18	19.810000	19.8100	19.710500	19.7461	-0.272%	2,504	-1.560%
2025-07-17	19.650000	19.8000	19.650000	19.8000	+0.686%	2,457	-1.828%
2025-07-16	19.552642	19.6762	19.552642	19.6650	+0.280%	44,222	-1.154%
2025-07-15	19.810000	19.8100	19.610000	19.6100	-0.759%	16,209	-0.877%
2025-07-14	19.690000	19.7600	19.690000	19.7600	+0.177%	10,435	-1.629%
2025-07-11	19.860000	19.8600	19.680000	19.7250	-0.954%	21,946	-1.454%
2025-07-10	19.930000	19.9767	19.830000	19.9150	+0.327%	103,777	-2.395%
2025-07-09	19.940000	19.9400	19.805000	19.8500	+0.247%	6,958	-2.075%
2025-07-08	19.810000	19.8608	19.750000	19.8011	+0.259%	10,687	-1.833%
2025-07-07	19.900000	19.9300	19.683300	19.7500	-0.754%	66,768	-1.579%
2025-07-03	19.870000	19.9799	19.850000	19.9000	+0.759%	8,073	-2.321%
2025-07-02	19.690000	19.7900	19.660000	19.7500	-0.328%	125,209	-1.579%
2025-07-01	19.750000	19.8300	19.720000	19.8150	+0.126%	27,626	-1.902%
2025-06-30	19.730000	19.7900	19.660000	19.7900	+0.969%	30,645	-1.778%
2025-06-27	19.640000	19.7100	19.560000	19.6000	+0.133%	49,030	-0.826%
2025-06-26	19.540000	19.5800	19.526500	19.5739	+0.297%	56,378	-0.694%
2025-06-25	19.510000	19.5593	19.490000	19.5160	-0.581%	13,337	-0.399%
2025-06-24	19.559900	19.6300	19.460000	19.6300	+1.499%	33,484	-0.978%
2025-06-23	19.160000	19.3600	19.120000	19.3400	+0.857%	18,365	+0.507%
2025-06-20	19.460000	19.4600	19.140000	19.1756	-0.284%	5,776	+1.369%
2025-06-18	19.333000	19.3350	19.220000	19.2302	-0.058%	31,210	+1.081%
2025-06-17	19.368000	19.3680	19.220000	19.2414	-1.017%	41,039	+1.022%
2025-06-16	19.508000	19.5147	19.420000	19.4390	+1.011%	13,116	-0.005%
2025-06-13	19.390000	19.3900	19.240000	19.2445	-1.713%	482,321	+1.006%
2025-06-12	19.580000	19.5800	19.530000	19.5800	+0.359%	11,458	-0.725%
2025-06-11	19.550000	19.6100	19.510000	19.5100	-0.072%	62,899	-0.369%
2025-06-10	19.520000	19.5240	19.450000	19.5240	+0.231%	837	-0.440%
2025-06-09	19.480000	19.4808	19.479000	19.4790	+0.048%	838	-0.210%
2025-06-06	19.508700	19.5087	19.430000	19.4696	+0.618%	60,612	-0.162%
2025-06-05	19.380000	19.4560	19.340000	19.3500	-0.143%	6,517	+0.455%
2025-06-04	19.394125	19.4200	19.370000	19.3778	+0.408%	13,103	+0.311%
2025-06-03	19.240000	19.2991	19.139300	19.2991	+0.255%	18,398	+0.720%
2025-06-02	19.150000	19.4000	19.100000	19.2500	+0.294%	109,910	+0.977%
2025-05-30	19.180000	19.2250	19.080000	19.1936	-0.138%	8,634	+1.274%
2025-05-29	19.230000	19.2300	19.160000	19.2201	+0.268%	13,898	+1.134%
2025-05-28	19.268800	19.2700	19.168800	19.1688	-0.860%	31,657	+1.405%
2025-05-27	19.210000	19.3488	19.210000	19.3351	+1.337%	6,119	+0.533%
2025-05-23	18.990000	19.1300	18.990000	19.0800	-0.469%	9,089	+1.877%
2025-05-22	19.120000	19.2083	19.070000	19.1700	-0.098%	7,186	+1.399%
2025-05-21	19.370000	19.3800	19.170000	19.1888	-1.121%	11,705	+1.299%
2025-05-20	19.392100	19.4400	19.360600	19.4063	+0.125%	33,388	+0.164%
2025-05-19	19.270000	19.4200	19.270000	19.3821	+0.086%	13,358	+0.289%
2025-05-16	19.280000	19.4000	19.275000	19.3654	+0.339%	12,319	+0.375%
2025-05-15	19.220000	19.3000	19.170000	19.3000	+0.859%	9,997	+0.716%
2025-05-14	19.270000	19.2800	19.120000	19.1357	-0.283%	4,656	+1.580%
2025-05-13	19.170000	19.2100	19.120000	19.1900	+0.209%	2,901	+1.293%
2025-05-12	19.110000	19.2400	18.950000	19.1500	+2.079%	32,764	+1.504%
2025-05-09	18.800000	18.8300	18.700000	18.7600	-0.154%	156,442	+3.615%
2025-05-08	18.840000	18.9000	18.788900	18.7889	+0.261%	7,409	+3.455%
2025-05-07	18.710000	18.7400	18.630000	18.7400	+0.420%	48,005	+3.725%
2025-05-06	18.630000	18.7000	18.572800	18.6616	-0.312%	19,822	+4.161%
2025-05-05	18.700000	18.8400	18.700000	18.7201	-0.220%	31,903	+3.835%
2025-05-02	18.600000	18.7613	18.600000	18.7613	+2.075%	23,476	+3.607%
2025-05-01	18.470000	18.4900	18.380000	18.3800	-0.212%	88,004	+5.757%
2025-04-30	18.115700	18.4190	18.020000	18.4190	+0.622%	8,697	+5.533%
2025-04-29	18.170000	18.3052	18.170000	18.3052	+0.580%	1,728	+6.189%
2025-04-28	18.070000	18.1996	18.030000	18.1996	+0.388%	50,458	+6.805%
2025-04-25	18.070000	18.1293	18.040000	18.1293	+0.245%	8,851	+7.219%
2025-04-24	17.920000	18.0850	17.920000	18.0850	+1.462%	5,543	+7.482%
2025-04-23	17.990000	17.9900	17.750100	17.8244	+0.988%	5,872	+9.053%
2025-04-22	17.480000	17.6900	17.450000	17.6500	+2.066%	2,406	+10.131%
2025-04-21	17.510000	17.5100	17.110100	17.2928	-1.968%	6,071	+12.406%
2025-04-17	17.500000	17.6400	17.500000	17.6400	+1.391%	13,523	+10.193%
2025-04-16	17.440000	17.6045	17.370000	17.3980	-1.320%	2,082	+11.726%
2025-04-15	17.620000	17.8200	17.555000	17.6308	+0.441%	8,174	+10.251%
2025-04-14	17.490000	17.6499	17.450000	17.5534	+1.335%	13,138	+10.737%
2025-04-11	17.080000	17.4100	17.080000	17.3222	+1.477%	6,036	+12.215%
2025-04-10	17.150000	17.2500	16.579600	17.0700	-1.763%	36,815	+13.873%
2025-04-09	16.190000	17.3764	16.110000	17.3764	+7.556%	13,681	+11.865%
2025-04-08	16.880000	16.8800	16.057200	16.1557	-1.321%	26,116	+20.317%
2025-04-07	16.120000	16.5696	16.120000	16.3719	-1.788%	38,396	+18.728%
2025-04-04	17.110000	17.1100	16.645000	16.6700	-5.872%	11,046	+16.605%
2025-04-03	17.820000	17.8580	17.670000	17.7100	-2.852%	13,742	+9.758%
2025-04-02	18.010000	18.2500	18.010000	18.2300	+0.452%	30,730	+6.627%
2025-04-01	18.080000	18.1747	18.040000	18.1480	+0.296%	6,561	+7.109%
2025-03-31	17.840000	18.1000	17.790000	18.0945	-0.174%	55,549	+7.425%
2025-03-28	18.310000	18.3100	18.075000	18.1261	-1.352%	213,487	+7.238%
2025-03-27	18.330000	18.4900	18.330000	18.3746	-0.080%	474,682	+5.788%
2025-03-26	18.510000	18.5780	18.360000	18.3894	-0.652%	8,712	+5.703%
2025-03-25	18.510000	18.6491	18.510000	18.5100	-0.054%	6,664	+5.014%
2025-03-24	18.420000	18.5500	18.420000	18.5200	+1.424%	45,376	+4.957%
2025-03-21	18.240000	18.3000	18.240000	18.2600	-0.717%	14,715	+6.452%
2025-03-20	18.440000	18.4500	18.380000	18.3919	-0.630%	24,674	+5.688%
2025-03-19	18.430000	18.5554	18.340900	18.5085	+0.812%	6,052	+5.023%
2025-03-18	18.400000	18.4000	18.280000	18.3595	-0.652%	57,729	+5.875%
2025-03-17	18.520000	18.5600	18.220000	18.4800	+0.826%	31,542	+5.185%
2025-03-14	18.070000	18.3400	18.070000	18.3286	+2.109%	15,063	+6.053%
2025-03-13	18.040000	18.1700	17.940000	17.9500	-0.774%	8,308	+8.290%
2025-03-12	18.160000	18.1600	18.080000	18.0900	-0.045%	15,922	+7.452%
2025-03-11	18.200000	18.2200	17.920000	18.0982	-0.459%	6,903	+7.403%
2025-03-10	18.370000	18.4372	18.119900	18.1817	-2.249%	12,265	+6.910%
2025-03-07	18.430000	18.6000	18.330000	18.6000	+0.649%	42,106	+4.506%
2025-03-06	18.510000	18.6264	18.430000	18.4800	-1.071%	2,953	+5.185%
2025-03-05	18.530000	18.7300	18.530000	18.6800	+1.418%	24,292	+4.058%
2025-03-04	18.520000	18.5800	18.251000	18.4189	-0.707%	12,624	+5.533%
2025-03-03	18.779900	18.8159	18.550000	18.5500	-0.619%	12,438	+4.788%
2025-02-28	18.580000	18.6655	18.450500	18.6655	+0.212%	11,841	+4.139%
2025-02-27	18.850000	18.8600	18.625400	18.6261	-1.386%	19,245	+4.359%
2025-02-26	18.890000	18.9524	18.851000	18.8879	+0.184%	37,103	+2.913%
2025-02-25	18.881500	18.9300	18.790000	18.8533	-0.066%	25,458	+3.102%
2025-02-24	18.990000	18.9900	18.850000	18.8657	-0.269%	17,669	+3.034%
2025-02-21	19.070000	19.0934	18.880000	18.9166	-1.193%	41,193	+2.757%
2025-02-20	19.200000	19.2000	19.060000	19.1450	-0.131%	8,950	+1.531%
2025-02-19	19.100000	19.1924	19.100000	19.1701	+0.105%	6,682	+1.398%
2025-02-18	19.140000	19.1999	19.070000	19.1500	+0.105%	16,765	+1.504%
2025-02-14	19.160000	19.1600	19.090000	19.1300	+0.267%	24,956	+1.611%
2025-02-13	19.000000	19.0791	18.930000	19.0791	+0.814%	39,764	+1.882%
2025-02-12	18.820000	18.9699	18.820000	18.9250	-0.068%	7,395	+2.711%
2025-02-11	18.930000	18.9500	18.880000	18.9378	-0.222%	6,401	+2.642%
2025-02-10	18.960000	18.9800	18.914700	18.9800	+0.770%	8,351	+2.414%
2025-02-07	19.003500	19.0400	18.835000	18.8350	-0.524%	2,704	+3.202%
2025-02-06	19.000000	19.0600	18.874400	18.9343	+0.076%	98,713	+2.661%
2025-02-05	18.830000	18.9200	18.771100	18.9200	+0.825%	13,635	+2.738%
2025-02-04	18.680000	18.7800	18.680000	18.7652	+0.295%	7,025	+3.586%
2025-02-03	18.500000	18.7699	18.391800	18.7100	-0.072%	21,845	+3.892%
2025-01-31	18.960000	19.0500	18.723400	18.7234	-1.280%	102,209	+3.817%
2025-01-30	18.860000	19.1800	18.860000	18.9662	+0.884%	16,329	+2.488%
2025-01-29	18.840000	18.9000	18.759900	18.8000	-0.425%	21,896	+3.394%
2025-01-28	18.820000	18.8803	18.820000	18.8803	+0.374%	3,194	+2.954%
2025-01-27	18.730000	18.8700	18.730000	18.8100	-0.758%	11,456	+3.339%
2025-01-24	18.960000	19.0700	18.890000	18.9536	-0.028%	71,919	+2.556%
2025-01-23	18.900000	18.9800	18.875000	18.9590	+0.259%	63,747	+2.527%
2025-01-22	18.900000	19.0000	18.900000	18.9100	0.000%	12,352	+2.793%
2025-01-21	18.730000	18.9100	18.730000	18.9100	+1.448%	8,980	+2.793%
2025-01-17	18.760000	18.7600	18.610100	18.6400	+0.458%	13,734	+4.282%
2025-01-16	18.480000	18.5854	18.437700	18.5550	+0.461%	41,401	+4.759%
2025-01-15	18.460000	18.4699	18.410000	18.4699	+1.289%	15,878	+5.242%
2025-01-14	18.210000	18.2348	18.100100	18.2348	+0.533%	5,780	+6.599%
2025-01-13	18.010000	18.1381	18.010000	18.1381	+0.210%	37,573	+7.167%
2025-01-10	18.300000	18.3000	18.100000	18.1000	-1.897%	42,521	+7.393%
2025-01-08	18.400000	18.4500	18.310000	18.4500	-0.108%	35,849	+5.356%
2025-01-07	18.530100	18.5600	18.420000	18.4700	-0.163%	8,868	+5.241%
2025-01-06	18.530000	18.6100	18.478700	18.5002	+0.244%	13,081	+5.070%
2025-01-03	18.340000	18.4700	18.330000	18.4551	+0.903%	20,080	+5.326%
2025-01-02	18.390000	18.4400	18.225200	18.2900	-0.381%	19,628	+6.277%
2024-12-31	18.530000	18.5300	18.326600	18.3600	-0.217%	14,227	+5.872%
2024-12-30	18.380000	18.4800	18.285000	18.4000	-0.715%	24,696	+5.642%
2024-12-27	18.540000	18.5600	18.440000	18.5325	-1.475%	63,370	+4.887%
2024-12-26	19.000000	19.0000	18.680000	18.8100	+0.400%	33,305	+3.339%
2024-12-24	18.640000	18.7600	18.620000	18.7350	+0.485%	21,512	+3.753%
2024-12-23	18.540000	18.6600	18.480100	18.6446	+0.240%	13,755	+4.256%
2024-12-20	18.480000	18.7000	18.458600	18.6000	+0.649%	38,758	+4.506%
2024-12-19	18.560000	18.5600	18.450000	18.4800	+0.055%	13,370	+5.185%
2024-12-18	19.000000	19.0000	18.469900	18.4699	-2.790%	54,350	+5.242%
2024-12-17	19.000000	19.0100	18.920000	19.0000	-0.244%	81,387	+2.306%
2024-12-16	19.090000	19.1100	18.940000	19.0464	-0.228%	28,590	+2.057%
2024-12-13	19.140000	19.1500	19.040000	19.0900	-0.365%	11,154	+1.823%
2024-12-12	19.240000	19.2501	19.090000	19.1600	-0.858%	95,598	+1.451%
2024-12-11	19.340000	19.3600	19.309700	19.3258	+0.485%	10,542	+0.581%
2024-12-10	19.380000	19.3800	19.230100	19.2325	-1.016%	37,890	+1.069%
2024-12-09	19.540000	19.5400	19.380000	19.4300	-0.129%	27,335	+0.042%
2024-12-06	19.500000	19.5000	19.420100	19.4550	+0.083%	3,919	-0.087%
2024-12-05	19.520000	19.5300	19.438900	19.4389	-0.466%	5,317	-0.004%
2024-12-04	19.460000	19.5400	19.425000	19.5300	+0.789%	31,006	-0.471%
2024-12-03	19.420000	19.4200	19.280000	19.3771	-0.067%	9,061	+0.315%
2024-12-02	19.450000	19.4500	19.230100	19.3900	+0.052%	12,343	+0.248%
2024-11-29	19.379000	19.3800	19.379000	19.3800	+0.487%	2,484	+0.300%
2024-11-27	19.370000	19.3700	19.260100	19.2860	+0.017%	9,165	+0.789%
2024-11-26	19.320000	19.3300	19.250100	19.2828	-0.358%	7,572	+0.805%
2024-11-25	19.290000	19.4100	19.290000	19.3521	+0.786%	29,311	+0.444%
2024-11-22	19.140000	19.2100	19.110000	19.2012	+0.635%	17,344	+1.234%
2024-11-21	18.950000	19.0800	18.930000	19.0800	+1.333%	13,116	+1.877%
2024-11-20	18.788600	18.8800	18.740100	18.8291	+0.156%	3,582	+3.234%
2024-11-19	18.850000	18.8500	18.655000	18.7998	-0.160%	11,276	+3.395%
2024-11-18	18.790000	18.8500	18.712900	18.8300	+0.465%	14,650	+3.229%
2024-11-15	18.890000	18.9500	18.740000	18.7428	-1.083%	3,098	+3.710%
2024-11-14	19.090000	19.0900	18.948100	18.9481	-0.845%	13,170	+2.586%
2024-11-13	19.140000	19.1600	19.031100	19.1096	-0.315%	6,090	+1.719%
2024-11-12	19.220000	19.2600	19.118200	19.1700	-0.545%	23,188	+1.399%
2024-11-11	19.280000	19.3538	19.228000	19.2751	+0.417%	3,052	+0.846%
2024-11-08	19.190000	19.2300	19.130000	19.1950	-0.286%	8,728	+1.266%
2024-11-07	19.280000	19.2800	19.212100	19.2500	+1.050%	9,052	+0.977%
2024-11-06	19.010000	19.1100	18.970000	19.0500	+1.276%	2,461	+2.037%
2024-11-05	18.699900	18.8100	18.660000	18.8100	+1.238%	18,360	+3.339%
2024-11-04	18.630000	18.6300	18.570000	18.5800	+0.705%	12,505	+4.618%
2024-11-01	18.570000	18.6001	18.450000	18.4500	-0.108%	13,098	+5.356%
2024-10-31	18.650000	18.6500	18.437300	18.4700	-1.388%	23,439	+5.241%
2024-10-30	18.710000	18.7800	18.690000	18.7300	+0.089%	12,504	+3.781%
2024-10-29	18.720000	18.7700	18.689800	18.7134	-0.122%	2,294	+3.873%
2024-10-28	18.770000	18.7700	18.714500	18.7362	+0.617%	12,152	+3.746%
2024-10-25	18.747300	18.7473	18.621300	18.6213	-0.487%	6,103	+4.386%
2024-10-24	18.750000	18.7500	18.680000	18.7125	+0.178%	16,553	+3.878%
2024-10-23	18.705700	18.7057	18.610100	18.6792	-0.576%	5,863	+4.063%
2024-10-22	18.800000	18.8000	18.680000	18.7874	-0.701%	78,902	+3.463%
2024-10-21	19.110000	19.1100	18.830000	18.9200	-1.065%	28,453	+2.738%
2024-10-18	19.160000	19.1600	19.051100	19.1237	+0.344%	3,701	+1.644%
2024-10-17	19.080000	19.0900	19.000100	19.0581	+0.095%	8,097	+1.994%
2024-10-16	18.970000	19.0500	18.970000	19.0400	+0.538%	10,987	+2.091%
2024-10-15	19.100000	19.1200	18.938200	18.9382	-0.344%	4,193	+2.640%
2024-10-14	18.930000	19.0500	18.930000	19.0036	+0.534%	4,034	+2.286%
2024-10-11	18.810800	18.9400	18.810800	18.9027	+0.750%	13,154	+2.832%
2024-10-10	18.740000	18.7886	18.740000	18.7620	-0.255%	30,626	+3.604%
2024-10-09	18.720000	18.8200	18.698600	18.8100	+0.534%	26,656	+3.339%
2024-10-08	18.660000	18.7300	18.630100	18.7100	+0.161%	3,223	+3.892%
2024-10-07	18.720000	18.7300	18.563100	18.6800	-0.597%	9,712	+4.058%
2024-10-04	18.738300	18.7922	18.738300	18.7922	+0.386%	7,857	+3.437%
2024-10-03	18.730000	18.7300	18.649800	18.7200	-0.690%	11,558	+3.836%
2024-10-02	18.840000	18.8700	18.771000	18.8500	+0.315%	3,407	+3.120%
2024-10-01	18.890000	18.8900	18.710000	18.7909	-0.419%	3,680	+3.444%
2024-09-30	18.810000	18.8800	18.730100	18.8700	-0.684%	32,364	+3.011%
2024-09-27	19.060000	19.0600	18.900000	19.0000	+0.728%	53,096	+2.306%
2024-09-26	18.860000	18.9500	18.830000	18.8626	+1.301%	67,056	+3.051%
2024-09-25	18.790000	18.7900	18.610000	18.6204	-0.605%	17,394	+4.391%
2024-09-24	18.750000	18.7800	18.730000	18.7337	+0.167%	19,947	+3.760%
2024-09-23	18.730000	18.7500	18.666500	18.7024	+0.150%	17,958	+3.934%
2024-09-20	18.615000	18.6800	18.601900	18.6743	-0.457%	4,743	+4.090%
2024-09-19	18.760000	18.8000	18.695000	18.7600	+1.405%	9,097	+3.615%
2024-09-18	18.515000	18.7999	18.497000	18.5000	-0.082%	10,159	+5.071%
2024-09-17	18.577600	18.6500	18.490000	18.5151	-0.242%	6,685	+4.985%
2024-09-16	18.540000	18.5600	18.476100	18.5600	+0.920%	4,979	+4.731%
2024-09-13	18.330000	18.3908	18.330000	18.3908	+0.764%	11,802	+5.695%
2024-09-12	18.235000	18.2550	18.195000	18.2513	+0.596%	29,508	+6.503%
2024-09-11	18.015100	18.1600	17.799700	18.1432	+0.310%	10,345	+7.137%
2024-09-10	18.015000	18.1200	18.015000	18.0871	-0.347%	3,436	+7.469%
2024-09-09	18.120000	18.1500	18.000300	18.1500	+1.229%	30,992	+7.097%
2024-09-06	18.170000	18.2600	17.920100	17.9297	-1.539%	12,949	+8.413%
2024-09-05	18.250000	18.2500	18.110000	18.2100	-0.219%	13,839	+6.744%
2024-09-04	18.160000	18.3085	18.120000	18.2500	+1.333%	3,987	+6.510%
2024-09-03	18.090000	18.3600	18.010000	18.0100	-2.885%	6,032	+7.929%
2024-08-30	18.500000	18.5451	18.388500	18.5451	+0.407%	40,485	+4.815%
2024-08-29	18.480000	18.5150	18.430000	18.4700	+0.380%	2,207	+5.241%
2024-08-28	18.470000	18.4700	18.380000	18.4000	-0.104%	4,654	+5.642%
2024-08-27	18.410000	18.4500	18.355000	18.4191	+0.098%	9,045	+5.532%
2024-08-26	18.530000	18.5300	18.401000	18.4010	-0.459%	13,912	+5.636%
2024-08-23	18.320000	18.4900	18.320000	18.4859	+1.348%	10,011	+5.151%
2024-08-22	18.440000	18.4400	18.205000	18.2400	-0.466%	14,296	+6.569%
2024-08-21	18.250000	18.3300	18.250000	18.3254	+1.189%	2,362	+6.072%
2024-08-20	18.180000	18.2100	18.100000	18.1100	-0.767%	5,786	+7.334%
2024-08-19	18.120000	18.2500	18.120000	18.2500	+1.313%	18,411	+6.510%
2024-08-16	17.990000	18.0900	17.970000	18.0135	+0.075%	12,128	+7.909%
2024-08-15	18.000000	18.0600	17.950000	18.0000	+1.323%	4,795	+7.989%
2024-08-14	17.740000	17.8000	17.450000	17.7650	+0.481%	35,914	+9.418%
2024-08-13	17.540000	17.6950	17.540000	17.6800	+1.068%	6,926	+9.944%
2024-08-12	17.450000	17.5300	17.430000	17.4931	-0.102%	9,851	+11.119%
2024-08-09	17.510000	17.5251	17.460000	17.5110	+0.120%	10,291	+11.005%
2024-08-08	17.300000	17.4900	17.300000	17.4900	+1.686%	7,157	+11.138%
2024-08-07	17.430000	17.4600	17.130000	17.2000	+0.233%	7,092	+13.012%
2024-08-06	17.110000	17.4200	17.110000	17.1600	-0.116%	39,532	+13.276%
2024-08-05	18.250000	18.2500	17.040000	17.1800	-1.434%	27,223	+13.144%
2024-08-02	17.470000	17.6200	17.280000	17.4300	-1.914%	35,264	+11.521%
2024-08-01	17.990000	18.0100	17.670100	17.7701	-1.577%	5,131	+9.387%
2024-07-31	18.010000	18.1300	17.972000	18.0548	+0.770%	13,472	+7.662%
2024-07-30	17.910000	17.9700	17.830900	17.9169	-0.002%	13,410	+8.490%
2024-07-29	17.930000	17.9800	17.870000	17.9173	-0.040%	5,325	+8.488%
2024-07-26	17.890000	17.9700	17.830000	17.9244	+0.901%	14,742	+8.445%
2024-07-25	17.490000	17.8900	17.480000	17.7644	+0.717%	13,001	+9.422%
2024-07-24	17.880000	17.8800	17.622500	17.6379	-1.629%	13,408	+10.206%
2024-07-23	17.970000	17.9700	17.860000	17.9300	+0.168%	65,906	+8.411%
2024-07-22	17.870000	17.9000	17.820000	17.9000	+1.136%	15,465	+8.593%
2024-07-19	17.760000	17.7600	17.630000	17.6990	-0.901%	41,453	+9.826%
2024-07-18	18.080000	18.0800	17.803300	17.8600	-1.044%	19,067	+8.836%
2024-07-17	18.090000	18.1100	17.970100	18.0485	-0.104%	36,812	+7.699%
2024-07-16	17.880000	18.1100	17.880000	18.0673	+1.132%	103,861	+7.587%
2024-07-15	17.860000	17.9300	17.840000	17.8650	+0.136%	54,772	+8.805%
2024-07-12	17.800000	17.8600	17.800000	17.8407	+0.909%	1,383	+8.954%
2024-07-11	17.620000	17.7500	17.620000	17.6800	+0.971%	11,111	+9.944%
2024-07-10	17.425000	17.5100	17.380000	17.5100	+1.097%	3,724	+11.011%
2024-07-09	17.360000	17.4000	17.310000	17.3200	-0.141%	9,887	+12.229%
2024-07-08	17.520000	17.5200	17.331000	17.3444	-0.063%	15,063	+12.071%
2024-07-05	17.410000	17.4100	17.280100	17.3554	+0.117%	13,801	+12.000%
2024-07-03	17.320000	17.3800	17.320000	17.3351	+0.617%	5,657	+12.131%
2024-07-02	17.190000	17.2400	17.190000	17.2288	-0.065%	1,338	+12.823%
2024-07-01	17.360000	17.3600	17.170000	17.2400	-0.519%	11,935	+12.750%
2024-06-28	17.180000	17.4100	17.180000	17.3300	0.000%	21,068	+12.164%
2024-06-27	17.280000	17.3400	17.240100	17.3300	+0.401%	11,580	+12.164%
2024-06-26	17.380000	17.3800	17.240000	17.2608	-0.742%	35,722	+12.614%
2024-06-25	17.450000	17.4500	17.346000	17.3899	-0.799%	6,460	+11.778%
2024-06-24	17.460000	17.5700	17.460000	17.5300	+0.747%	16,934	+10.885%
2024-06-21	17.400000	17.4300	17.315000	17.4001	0.000%	40,024	+11.713%
2024-06-20	17.460000	17.4600	17.250000	17.4001	+0.029%	62,419	+11.713%
2024-06-18	17.410000	17.4600	17.300000	17.3951	+0.208%	105,808	+11.745%
2024-06-17	17.230000	17.3600	17.185000	17.3590	+0.924%	52,190	+11.977%
2024-06-14	17.250000	17.2799	17.140000	17.2001	-0.439%	12,504	+13.012%
2024-06-13	17.250000	17.2999	17.210000	17.2760	-0.673%	103,482	+12.515%
2024-06-12	17.490000	17.5300	17.390000	17.3930	+0.945%	125,546	+11.758%
2024-06-11	17.250000	17.2800	17.131200	17.2301	-0.407%	1,837	+12.815%
2024-06-10	17.240000	17.3600	17.200000	17.3005	+0.177%	45,700	+12.356%
2024-06-07	17.270000	17.3700	17.270000	17.2700	-0.918%	22,874	+12.554%
2024-06-06	17.420000	17.4400	17.365000	17.4300	+0.317%	4,065	+11.521%
2024-06-05	17.340000	17.4400	17.180000	17.3750	+0.434%	387,635	+11.874%
2024-06-04	17.250000	17.3150	17.192600	17.3000	-0.098%	2,409	+12.359%
2024-06-03	17.470000	17.8300	17.200000	17.3170	+0.029%	5,478	+12.249%
2024-05-31	17.320000	17.3200	17.180000	17.3120	-0.104%	2,894	+12.281%
2024-05-30	17.280000	17.3300	17.185000	17.3300	+1.020%	96,482	+12.164%
2024-05-29	17.090000	17.2150	17.090000	17.1551	-1.397%	15,436	+13.308%
2024-05-28	17.640000	17.6400	17.340000	17.3981	-0.639%	27,307	+11.725%
2024-05-24	17.480000	17.5500	17.480000	17.5100	+0.362%	6,000	+11.011%
2024-05-23	17.730000	17.7300	17.420000	17.4468	-0.884%	71,330	+11.414%
2024-05-22	17.668800	17.6700	17.599900	17.6024	-0.157%	6,477	+10.429%
2024-05-21	17.710000	17.7100	17.590000	17.6300	-0.198%	8,207	+10.256%
2024-05-20	17.750000	17.7500	17.650100	17.6650	-0.032%	20,328	+10.037%
2024-05-17	17.660000	17.6706	17.590100	17.6706	+0.117%	21,688	+10.002%
2024-05-16	17.760000	17.7600	17.606200	17.6500	-0.039%	7,979	+10.131%
2024-05-15	17.640000	17.6600	17.580000	17.6568	+1.040%	11,587	+10.088%
2024-05-14	17.425000	17.4750	17.394100	17.4750	+0.749%	47,304	+11.234%
2024-05-13	17.440000	17.4400	17.345000	17.3450	-0.259%	18,093	+12.067%
2024-05-10	17.470000	17.4700	17.340000	17.3900	+0.173%	20,678	+11.777%
2024-05-09	17.235000	17.3800	17.235000	17.3600	+0.754%	82,963	+11.971%
2024-05-08	17.250000	17.2500	17.120000	17.2300	-0.394%	200,778	+12.815%
2024-05-07	17.300000	17.3150	17.260000	17.2981	+0.221%	4,925	+12.371%
2024-05-06	17.280000	17.2800	17.180600	17.2600	+0.746%	27,585	+12.619%
2024-05-03	17.125000	17.1400	17.070000	17.1322	+0.956%	7,202	+13.459%
2024-05-02	16.980000	16.9800	16.871200	16.9700	+0.832%	4,026	+14.544%
2024-05-01	16.800000	16.9800	16.795000	16.8300	+0.191%	8,837	+15.497%
2024-04-30	16.940000	16.9400	16.797900	16.7979	-1.131%	3,848	+15.717%
2024-04-29	17.040000	17.0400	16.950000	16.9900	+0.153%	22,035	+14.409%
2024-04-26	16.950000	16.9900	16.918300	16.9641	+0.261%	13,148	+14.584%
2024-04-25	16.850000	16.9500	16.825000	16.9200	-0.646%	16,798	+14.882%
2024-04-24	17.025000	17.0300	16.950000	17.0300	+0.072%	13,054	+14.140%
2024-04-23	16.961400	17.0300	16.961400	17.0177	+0.876%	5,683	+14.223%
2024-04-22	16.900000	16.9100	16.720000	16.8700	+0.837%	15,911	+15.223%
2024-04-19	16.720000	16.7500	16.648400	16.7300	+0.060%	89,025	+16.187%
2024-04-18	16.748000	16.8400	16.680000	16.7200	-0.358%	11,114	+16.257%
2024-04-17	16.930000	16.9300	16.745000	16.7800	-0.356%	12,385	+15.841%
2024-04-16	16.850000	16.8600	16.770000	16.8400	-0.413%	23,038	+15.428%
2024-04-15	17.060100	17.0900	16.890000	16.9099	-0.821%	20,202	+14.951%
2024-04-12	17.270000	17.2700	17.030000	17.0499	-1.553%	18,626	+14.007%
2024-04-11	17.360000	17.3700	17.230000	17.3188	-0.048%	1,936	+12.237%
2024-04-10	17.400000	17.4000	17.250000	17.3272	-1.368%	12,766	+12.183%
2024-04-09	17.630000	17.6300	17.480000	17.5675	+0.117%	8,133	+10.648%
2024-04-08	17.530000	17.5600	17.400000	17.5469	+0.440%	69,345	+10.778%
2024-04-05	17.420000	17.4793	17.360300	17.4700	+0.576%	42,186	+11.266%
2024-04-04	17.620000	17.6200	17.335000	17.3700	-0.690%	23,125	+11.906%
2024-04-03	17.519900	17.5500	17.440000	17.4906	+0.118%	5,201	+11.135%
2024-04-02	17.500000	17.5000	17.440000	17.4700	-0.569%	3,867	+11.266%
2024-04-01	17.650000	17.6500	17.560000	17.5700	-0.902%	59,916	+10.632%
2024-03-28	17.759900	17.7599	17.690100	17.7300	-0.049%	74,946	+9.634%
2024-03-27	17.640000	17.7400	17.620000	17.7387	+0.731%	5,014	+9.580%
2024-03-26	17.610000	17.6700	17.610000	17.6100	+0.342%	12,469	+10.381%
2024-03-25	17.500000	17.6100	17.500000	17.5500	-0.284%	7,058	+10.758%
2024-03-22	17.670000	17.7000	17.600000	17.6000	-0.871%	4,001	+10.444%
2024-03-21	17.760000	17.8000	17.750000	17.7547	+0.309%	7,961	+9.481%
2024-03-20	17.509800	17.7000	17.509800	17.7000	+0.824%	11,849	+9.820%
2024-03-19	17.450000	17.5600	17.420000	17.5553	+0.566%	12,389	+10.725%
2024-03-18	17.520000	17.5200	17.456500	17.4565	+0.210%	35,878	+11.352%
2024-03-15	17.435000	17.4898	17.400000	17.4200	-0.373%	9,457	+11.585%
2024-03-14	17.640000	17.6500	17.420000	17.4852	-0.696%	21,305	+11.169%
2024-03-13	17.590000	17.6600	17.575000	17.6077	-0.201%	17,263	+10.395%
2024-03-12	17.740000	17.7400	17.557800	17.6431	+0.245%	4,943	+10.174%
2024-03-11	17.590000	17.6000	17.490100	17.6000	+0.331%	2,848	+10.444%
2024-03-08	17.700000	17.7000	17.540000	17.5419	-0.612%	5,525	+10.810%
2024-03-07	17.640000	17.6800	17.570000	17.6500	+0.973%	177,582	+10.131%
2024-03-06	17.490000	17.5150	17.400000	17.4800	+1.142%	33,370	+11.202%
2024-03-05	17.390000	17.3900	17.180100	17.2827	-0.565%	9,836	+12.471%
2024-03-04	17.470000	17.4700	17.370000	17.3809	-0.510%	7,033	+11.836%
2024-03-01	17.400000	17.4900	17.388900	17.4700	+0.866%	7,908	+11.266%
2024-02-29	17.320000	17.3300	17.235000	17.3200	+0.682%	13,027	+12.229%
2024-02-28	17.245000	17.2900	17.190000	17.2027	-0.457%	6,134	+12.994%
2024-02-27	17.340000	17.3500	17.239600	17.2817	+0.068%	5,086	+12.478%
2024-02-26	17.270000	17.3300	17.270000	17.2700	-0.145%	27,490	+12.554%
2024-02-23	17.230000	17.3080	17.222500	17.2950	+0.494%	3,098	+12.391%
2024-02-22	17.170000	17.2400	17.090300	17.2100	+1.177%	18,605	+12.947%
2024-02-21	16.980000	17.0100	16.940100	17.0098	-0.411%	11,117	+14.276%
2024-02-20	17.150000	17.1500	16.980000	17.0800	-0.292%	44,086	+13.806%
2024-02-16	17.160000	17.1900	17.040000	17.1300	-0.291%	10,688	+13.474%
2024-02-15	17.080000	17.1800	17.050000	17.1800	+0.762%	920	+13.144%
2024-02-14	16.940000	17.0500	16.880000	17.0500	+1.527%	47,234	+14.006%
2024-02-13	16.900000	16.9000	16.710000	16.7936	-2.192%	7,680	+15.747%
2024-02-12	17.100000	17.1800	17.100000	17.1700	+0.409%	8,294	+13.210%
2024-02-09	17.160000	17.1900	17.021800	17.1000	0.000%	230,766	+13.673%

.dark-mode .n1zLFm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n1zLFm{ color: #333333; background-color: white; border: 2px solid #333333; }JSTCAdasina Social Justice All Cap Global ETFstock NYSE ETF

JSTC
Adasina Social Justice All Cap Global ETF
stock NYSE ETF