MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JSTC — Adasina Social Justice All Cap Global ETF
NYSE ArcaAdasina Social Justice All Cap Global ETF
$22.66
+0.20(+0.89%)
- O
- 22.59
- H
- 22.79
- L
- 22.51
- V
- 15.83K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.66
Period Return+28.39%
Period High$23.63
Period Low$17.45
Avg Daily Volume25.8K
Total Trading Days365
JSTC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.59 | $22.79 | $22.51 | $22.66 | +$0.20 | +0.89% | 15,829 | $22.65 | $22.51 $22.79 |
| Oct 1, 2026 | $22.47 | $22.48 | $22.32 | $22.46 | +$0.01 | +0.05% | 39,359 | $22.46 | $22.32 $22.48 |
| Sep 30, 2026 | $22.59 | $22.59 | $22.44 | $22.45 | $-0.06 | -0.28% | 14,227 | $22.50 | $22.44 $22.59 |
| Sep 29, 2026 | $22.53 | $22.53 | $22.26 | $22.51 | +$0.00 | +0.00% | 16,010 | $22.39 | $22.26 $22.53 |
| Sep 28, 2026 | $22.54 | $22.58 | $22.43 | $22.51 | $-0.15 | -0.65% | 8,231 | $22.52 | $22.43 $22.58 |
| Sep 25, 2026 | $22.58 | $22.69 | $22.58 | $22.66 | +$0.13 | +0.57% | 17,613 | $22.63 | $22.58 $22.69 |
| Sep 24, 2026 | $22.53 | $22.58 | $22.47 | $22.53 | $-0.10 | -0.44% | 15,061 | $22.51 | $22.47 $22.58 |
| Sep 23, 2026 | $23.21 | $23.21 | $22.63 | $22.63 | $-0.20 | -0.88% | 6,331 | $22.70 | $22.63 $23.21 |
| Sep 22, 2026 | $22.85 | $22.87 | $22.71 | $22.83 | +$0.04 | +0.18% | 17,755 | $22.83 | $22.71 $22.87 |
| Sep 21, 2026 | $22.64 | $22.80 | $22.64 | $22.79 | +$0.33 | +1.49% | 20,739 | $22.78 | $22.64 $22.80 |
| Sep 18, 2026 | $22.44 | $22.83 | $22.36 | $22.46 | $-0.03 | -0.13% | 32,289 | $22.38 | $22.36 $22.83 |
| Sep 17, 2026 | $22.59 | $22.59 | $22.12 | $22.49 | +$0.17 | +0.74% | 21,649 | $22.47 | $22.12 $22.59 |
| Sep 16, 2026 | $22.45 | $22.53 | $22.15 | $22.32 | $-0.03 | -0.11% | 15,193 | $22.38 | $22.15 $22.53 |
| Sep 15, 2026 | $22.45 | $22.45 | $22.32 | $22.35 | $-0.08 | -0.36% | 18,996 | $22.38 | $22.32 $22.45 |
| Sep 14, 2026 | $22.45 | $22.51 | $22.28 | $22.43 | $-0.15 | -0.67% | 14,254 | $22.44 | $22.28 $22.51 |
| Sep 11, 2026 | $22.57 | $22.60 | $22.55 | $22.58 | +$0.22 | +0.98% | 17,192 | $22.56 | $22.55 $22.60 |
| Sep 10, 2026 | $22.50 | $23.31 | $22.35 | $22.36 | $-0.20 | -0.88% | 10,662 | $22.47 | $22.35 $23.31 |
| Sep 9, 2026 | $22.70 | $22.71 | $22.52 | $22.56 | $-0.21 | -0.94% | 14,493 | $22.58 | $22.52 $22.71 |
| Sep 8, 2026 | $22.90 | $23.05 | $22.72 | $22.77 | $-0.10 | -0.43% | 23,101 | $22.79 | $22.72 $23.05 |
| Sep 4, 2026 | $22.84 | $22.90 | $22.84 | $22.87 | $-0.04 | -0.18% | 13,640 | $22.87 | $22.84 $22.90 |
| Sep 3, 2026 | $22.85 | $22.91 | $22.72 | $22.91 | +$0.23 | +1.01% | 21,009 | $22.84 | $22.72 $22.91 |
| Sep 2, 2026 | $23.13 | $23.13 | $22.63 | $22.68 | +$0.13 | +0.58% | 3,879 | $22.80 | $22.63 $23.13 |
| Sep 1, 2026 | $22.81 | $22.81 | $22.55 | $22.55 | $-0.29 | -1.27% | 10,918 | $22.64 | $22.55 $22.81 |
| Aug 31, 2026 | $23.00 | $23.00 | $22.82 | $22.84 | $-0.12 | -0.52% | 31,660 | $22.87 | $22.82 $23.00 |
| Aug 28, 2026 | $23.17 | $23.17 | $22.95 | $22.96 | $-0.18 | -0.79% | 5,105 | $22.98 | $22.95 $23.17 |
| Aug 27, 2026 | $23.07 | $23.20 | $23.07 | $23.14 | +$0.04 | +0.19% | 22,165 | $23.10 | $23.07 $23.20 |
| Aug 26, 2026 | $23.05 | $23.12 | $23.03 | $23.10 | +$0.03 | +0.13% | 61,802 | $23.06 | $23.03 $23.12 |
| Aug 25, 2026 | $23.04 | $23.08 | $23.01 | $23.07 | +$0.12 | +0.53% | 9,672 | $23.04 | $23.01 $23.08 |
| Aug 24, 2026 | $23.02 | $23.02 | $22.90 | $22.95 | $-0.09 | -0.41% | 7,803 | $22.95 | $22.90 $23.02 |
| Aug 21, 2026 | $23.11 | $23.11 | $22.98 | $23.04 | +$0.10 | +0.45% | 15,841 | $23.01 | $22.98 $23.11 |