Adasina Social Justice All Cap Global ETF (JSTC)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0056 | -0.0312325711099 | 17.93 | 17.97 | 17.48 | 29847 | 17.82205447 | SP |
| 4 | 0.5644 | 3.25115207373 | 17.36 | 18.11 | 17.17 | 26698 | 17.85468079 | SP |
| 12 | 0.7644 | 4.45454545455 | 17.16 | 18.11 | 17.07 | 39788 | 17.46690718 | SP |
| 26 | 0.9444 | 5.56183745583 | 16.98 | 18.11 | 16.6484 | 31535 | 17.37130499 | SP |
| 52 | 1.5244 | 9.29512195122 | 16.4 | 18.11 | 14.6038 | 25706 | 16.87652774 | SP |
| 156 | 0.5444 | 3.13233601841 | 17.38 | 19.79 | 13.2212 | 22945 | 16.41234392 | SP |
| 260 | 2.8544 | 18.9409422694 | 15.07 | 19.79 | 13.2212 | 24156 | 16.3313514 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 17.9244 | 0.16 | 0.90 | 17.82 | 17.97 | 17.82 | 14742 |
| 1721946600 | 17.7644 | 0.13 | 0.72 | 17.63 | 17.89 | 17.63 | 12544 |
| 1721860200 | 17.6379 | -0.29 | -1.63 | 17.88 | 17.88 | 17.6225 | 13399 |
| 1721773800 | 17.93 | 0.04 | 0.22 | 17.97 | 17.97 | 17.86 | 65906 |
| 1721687400 | 17.89 | 0.19 | 1.08 | 17.87 | 17.89 | 17.82 | 15385 |
| 1721428200 | 17.699 | -0.16 | -0.90 | 17.93 | 17.93 | 17.63 | 41433 |
| 1721341800 | 17.86 | -0.19 | -1.04 | 18.08 | 18.08 | 17.8033 | 19067 |
| 1721255400 | 18.0485 | -0.02 | -0.10 | 17.99 | 18.11 | 17.9701 | 36812 |
| 1721169000 | 18.0673 | 0.2 | 1.13 | 17.88 | 18.11 | 17.88 | 146884 |
| 1721082600 | 17.865 | 0.02 | 0.14 | 17.86 | 17.93 | 17.84 | 54772 |
| 1720823400 | 17.8407 | 0.16 | 0.91 | 17.75 | 17.88 | 17.75 | 1383 |
| 1720737000 | 17.68 | 0.17 | 0.97 | 17.62 | 17.75 | 17.62 | 11095 |
| 1720650600 | 17.51 | 0.19 | 1.10 | 17.42 | 17.51 | 17.38 | 3724 |
| 1720564200 | 17.32 | -0.02 | -0.14 | 17.38 | 17.4 | 17.31 | 9783 |
| 1720477800 | 17.3444 | -0.01 | -0.06 | 17.41 | 17.52 | 17.331 | 15063 |
| 1720218600 | 17.3554 | 0.02 | 0.12 | 17.41 | 17.41 | 17.2801 | 13798 |
| 1720040640 | 17.3351 | 0.11 | 0.62 | 17.32 | 17.38 | 17.32 | 5657 |
| 1719959400 | 17.2288 | -0.01 | -0.06 | 17.19 | 17.24 | 17.19 | 1338 |
| 1719873000 | 17.24 | -0.01 | -0.03 | 17.36 | 17.36 | 17.17 | 11935 |
| 1719613800 | 17.246 | -0.08 | -0.48 | 17.18 | 17.41 | 17.18 | 21068 |
| 1719527400 | 17.33 | 0.07 | 0.40 | 17.28 | 17.34 | 17.2401 | 11580 |
| 1719441000 | 17.2608 | -0.13 | -0.74 | 17.38 | 17.38 | 17.24 | 35722 |
| 1719354600 | 17.3899 | -0.14 | -0.80 | 17.45 | 17.45 | 17.346 | 6460 |
| 1719268200 | 17.53 | 0.13 | 0.75 | 17.46 | 17.57 | 17.46 | 16934 |
| 1719009000 | 17.4 | -0 | -0.00 | 17.4 | 17.43 | 17.315 | 40024 |
| 1718922600 | 17.4001 | 0 | 0.03 | 17.46 | 17.46 | 17.25 | 62419 |
| 1718749800 | 17.3951 | 0.04 | 0.21 | 17.33 | 17.46 | 17.3 | 105808 |
| 1718663400 | 17.359 | 0.16 | 0.92 | 17.23 | 17.36 | 17.185 | 52187 |
| 1718404200 | 17.2001 | -0.08 | -0.44 | 17.25 | 17.2799 | 17.14 | 12504 |
| 1718317800 | 17.276 | -0.12 | -0.67 | 17.37 | 17.37 | 17.21 | 103482 |
| 1718231400 | 17.393 | 0.16 | 0.95 | 17.49 | 17.53 | 17.39 | 125545 |
| 1718145000 | 17.2301 | -0.07 | -0.41 | 17.25 | 17.28 | 17.1312 | 1837 |
| 1718058600 | 17.3005 | 0.03 | 0.18 | 17.24 | 17.36 | 17.2 | 45700 |
| 1717799400 | 17.27 | -0.16 | -0.92 | 17.41 | 17.41 | 17.27 | 22855 |
| 1717713000 | 17.43 | 0.05 | 0.32 | 17.42 | 17.44 | 17.365 | 4065 |
| 1717626600 | 17.375 | 0.07 | 0.43 | 17.36 | 17.44 | 17.18 | 387635 |
| 1717540200 | 17.3 | -0.02 | -0.10 | 17.25 | 17.315 | 17.1926 | 2409 |
| 1717453800 | 17.317 | 0 | 0.03 | 17.47 | 17.83 | 17.2 | 5478 |
| 1717194600 | 17.312 | -0.02 | -0.10 | 17.32 | 17.32 | 17.18 | 2894 |
| 1717108200 | 17.33 | 0.17 | 1.02 | 17.28 | 17.33 | 17.185 | 96482 |
| 1717021800 | 17.1551 | -0.24 | -1.40 | 17.09 | 17.215 | 17.09 | 15436 |
| 1716935400 | 17.3981 | -0.11 | -0.64 | 17.64 | 17.64 | 17.34 | 27015 |
| 1716589800 | 17.51 | 0.06 | 0.36 | 17.48 | 17.55 | 17.48 | 6000 |
| 1716503400 | 17.4468 | -0.16 | -0.88 | 17.73 | 17.73 | 17.42 | 71322 |
| 1716417000 | 17.6024 | -0.03 | -0.16 | 17.6688 | 17.67 | 17.5999 | 6477 |
| 1716330600 | 17.63 | -0.04 | -0.20 | 17.71 | 17.71 | 17.59 | 8207 |
| 1716244200 | 17.665 | -0.01 | -0.03 | 17.75 | 17.75 | 17.6501 | 20328 |
| 1715985000 | 17.6706 | 0.02 | 0.12 | 17.72 | 17.72 | 17.5901 | 21682 |
| 1715898600 | 17.65 | -0.01 | -0.04 | 17.76 | 17.76 | 17.6062 | 7979 |
| 1715812200 | 17.6568 | 0.18 | 1.04 | 17.64 | 17.66 | 17.58 | 11587 |
| 1715725800 | 17.475 | 0.13 | 0.75 | 17.43 | 17.475 | 17.3941 | 47294 |
| 1715639400 | 17.345 | -0.05 | -0.26 | 17.44 | 17.44 | 17.345 | 18093 |
| 1715380200 | 17.39 | 0.03 | 0.17 | 17.47 | 17.47 | 17.34 | 20678 |
| 1715293800 | 17.36 | 0.13 | 0.75 | 17.23 | 17.38 | 17.23 | 82963 |
| 1715207400 | 17.23 | -0.07 | -0.39 | 17.25 | 17.25 | 17.12 | 200778 |
| 1715121000 | 17.2981 | 0.04 | 0.22 | 17.36 | 17.36 | 17.26 | 4915 |
| 1715034600 | 17.26 | 0.13 | 0.75 | 17.28 | 17.28 | 17.1806 | 27585 |
| 1714775400 | 17.1322 | 0.16 | 0.96 | 17.16 | 17.16 | 17.07 | 7202 |
| 1714689000 | 16.97 | 0.14 | 0.83 | 16.98 | 16.98 | 16.8712 | 4026 |
| 1714602600 | 16.83 | 0.03 | 0.19 | 16.8 | 16.98 | 16.795 | 8837 |
| 1714516200 | 16.7979 | -0.19 | -1.13 | 16.94 | 16.94 | 16.7979 | 3848 |
| 1714429800 | 16.99 | 0.03 | 0.15 | 17.04 | 17.04 | 16.95 | 22034 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
