Adasina Social Justice All Cap Global ETF

JSTC
🏛️ usa →
20.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 20.09 20.18 20.03 20.12 0.0M
2025-09-25 20.03 20.08 19.95 19.98 0.0M
2025-09-24 20.27 20.27 20.10 20.13 0.0M
2025-09-23 20.48 20.48 20.28 20.28 0.0M
2025-09-22 20.29 20.38 20.26 20.37 0.0M
2025-09-19 20.43 20.43 20.32 20.39 0.0M
2025-09-18 20.50 20.50 20.41 20.43 0.0M
2025-09-17 20.25 20.40 20.21 20.33 0.0M
2025-09-16 20.33 20.33 20.17 20.27 0.0M
2025-09-15 20.35 20.38 20.27 20.30 0.0M
2025-09-12 20.37 20.37 20.30 20.31 0.0M
2025-09-11 20.26 20.46 20.26 20.43 0.0M
2025-09-10 20.28 20.32 20.21 20.21 0.0M
2025-09-09 20.29 20.29 20.21 20.25 0.0M
2025-09-08 20.27 20.31 20.25 20.30 0.0M
2025-09-05 20.31 20.31 20.13 20.19 0.0M
2025-09-04 20.02 20.14 19.96 20.08 0.0M
2025-09-03 19.96 19.99 19.92 19.99 0.0M
2025-09-02 19.96 19.99 19.88 19.99 0.0M
2025-08-29 20.27 20.27 20.15 20.15 0.0M
2025-08-28 20.25 20.33 20.22 20.33 0.1M
2025-08-27 20.14 20.20 20.11 20.20 0.0M
2025-08-26 20.17 20.19 20.13 20.17 0.0M
2025-08-25 20.33 20.33 20.14 20.14 0.0M
2025-08-22 20.13 20.45 20.13 20.35 0.0M
2025-08-21 20.05 20.12 20.03 20.04 0.0M
2025-08-20 20.06 20.14 20.06 20.13 0.0M
2025-08-19 20.17 20.19 20.11 20.13 0.0M
2025-08-18 20.11 20.18 20.09 20.16 0.0M
2025-08-15 20.18 20.18 20.06 20.10 0.2M
2025-08-14 20.12 20.15 20.03 20.10 0.0M
2025-08-13 20.13 20.19 20.09 20.19 0.0M
2025-08-12 19.79 20.01 19.79 20.00 0.0M
2025-08-11 19.84 19.90 19.75 19.75 0.0M
2025-08-08 19.83 19.86 19.83 19.83 0.0M
2025-08-07 19.90 19.93 19.67 19.74 0.0M
2025-08-06 19.67 19.72 19.67 19.72 0.0M
2025-08-05 19.76 19.82 19.66 19.67 0.0M
2025-08-04 19.59 19.73 19.59 19.73 0.0M
2025-08-01 19.49 19.49 19.33 19.44 0.0M
2025-07-31 19.65 19.74 19.58 19.58 0.0M
2025-07-30 19.84 19.90 19.74 19.74 0.0M
2025-07-29 19.88 19.88 19.81 19.83 0.1M
2025-07-28 19.95 20.02 19.91 19.93 0.0M
2025-07-25 20.03 20.07 19.87 20.06 0.0M
2025-07-24 20.04 20.16 19.97 20.06 0.1M
2025-07-23 19.93 20.10 19.86 20.10 0.1M
2025-07-22 19.76 19.82 19.73 19.82 0.0M
2025-07-21 19.78 19.93 19.76 19.76 0.0M
2025-07-18 19.81 19.81 19.71 19.75 0.0M
2025-07-17 19.65 19.80 19.65 19.80 0.0M
2025-07-16 19.55 19.68 19.55 19.67 0.0M
2025-07-15 19.81 19.81 19.61 19.61 0.0M
2025-07-14 19.69 19.76 19.69 19.76 0.0M
2025-07-11 19.86 19.86 19.68 19.73 0.0M
2025-07-10 19.93 19.98 19.83 19.92 0.1M
2025-07-09 19.94 19.94 19.81 19.85 0.0M
2025-07-08 19.81 19.86 19.75 19.80 0.0M
2025-07-07 19.90 19.93 19.68 19.75 0.1M
2025-07-03 19.87 19.98 19.85 19.90 0.0M
2025-07-02 19.69 19.79 19.66 19.75 0.1M
2025-07-01 19.75 19.83 19.72 19.82 0.0M
2025-06-30 19.73 19.79 19.66 19.79 0.0M
2025-06-27 19.64 19.71 19.56 19.60 0.0M
2025-06-26 19.54 19.58 19.53 19.57 0.1M
2025-06-25 19.51 19.56 19.49 19.52 0.0M
2025-06-24 19.56 19.63 19.46 19.63 0.0M
2025-06-23 19.16 19.36 19.12 19.34 0.0M
2025-06-20 19.46 19.46 19.14 19.18 0.0M
2025-06-18 19.33 19.34 19.22 19.23 0.0M
2025-06-17 19.37 19.37 19.22 19.24 0.0M
2025-06-16 19.51 19.52 19.42 19.44 0.0M
2025-06-13 19.39 19.39 19.24 19.24 0.5M
2025-06-12 19.58 19.58 19.53 19.58 0.0M
2025-06-11 19.55 19.61 19.51 19.51 0.1M
2025-06-10 19.52 19.52 19.45 19.52 0.0M
2025-06-09 19.48 19.48 19.48 19.48 0.0M
2025-06-06 19.51 19.51 19.43 19.47 0.1M
2025-06-05 19.38 19.46 19.34 19.35 0.0M
2025-06-04 19.39 19.42 19.37 19.38 0.0M
2025-06-03 19.24 19.30 19.14 19.30 0.0M
2025-06-02 19.15 19.40 19.10 19.25 0.1M
2025-05-30 19.18 19.23 19.08 19.19 0.0M
2025-05-29 19.23 19.23 19.16 19.22 0.0M
2025-05-28 19.27 19.27 19.17 19.17 0.0M
2025-05-27 19.21 19.35 19.21 19.34 0.0M
2025-05-23 18.99 19.13 18.99 19.08 0.0M
2025-05-22 19.12 19.21 19.07 19.17 0.0M
2025-05-21 19.37 19.38 19.17 19.19 0.0M
2025-05-20 19.39 19.44 19.36 19.41 0.0M
2025-05-19 19.27 19.42 19.27 19.38 0.0M
2025-05-16 19.28 19.40 19.28 19.37 0.0M
2025-05-15 19.22 19.30 19.17 19.30 0.0M
2025-05-14 19.27 19.28 19.12 19.14 0.0M
2025-05-13 19.17 19.21 19.12 19.19 0.0M
2025-05-12 19.11 19.24 18.95 19.15 0.0M
2025-05-09 18.80 18.83 18.70 18.76 0.2M
2025-05-08 18.84 18.90 18.79 18.79 0.0M
2025-05-07 18.71 18.74 18.63 18.74 0.0M
2025-05-06 18.63 18.70 18.57 18.66 0.0M
2025-05-05 18.70 18.84 18.70 18.72 0.0M
2025-05-02 18.60 18.76 18.60 18.76 0.0M
2025-05-01 18.47 18.49 18.38 18.38 0.1M
2025-04-30 18.12 18.42 18.02 18.42 0.0M
2025-04-29 18.17 18.31 18.17 18.31 0.0M
2025-04-28 18.07 18.20 18.03 18.20 0.1M
2025-04-25 18.07 18.13 18.04 18.13 0.0M
2025-04-24 17.92 18.09 17.92 18.09 0.0M
2025-04-23 17.99 17.99 17.75 17.82 0.0M
2025-04-22 17.48 17.69 17.45 17.65 0.0M
2025-04-21 17.51 17.51 17.11 17.29 0.0M
2025-04-17 17.50 17.64 17.50 17.64 0.0M
2025-04-16 17.44 17.60 17.37 17.40 0.0M
2025-04-15 17.62 17.82 17.56 17.63 0.0M
2025-04-14 17.49 17.65 17.45 17.55 0.0M
2025-04-11 17.08 17.41 17.08 17.32 0.0M
2025-04-10 17.15 17.25 16.58 17.07 0.0M
2025-04-09 16.19 17.38 16.11 17.38 0.0M
2025-04-08 16.88 16.88 16.06 16.16 0.0M
2025-04-07 16.12 16.57 16.12 16.37 0.0M
2025-04-04 17.11 17.11 16.65 16.67 0.0M
2025-04-03 17.82 17.86 17.67 17.71 0.0M
2025-04-02 18.01 18.25 18.01 18.23 0.0M
2025-04-01 18.08 18.17 18.04 18.15 0.0M
2025-03-31 17.84 18.10 17.79 18.09 0.1M
2025-03-28 18.31 18.31 18.08 18.13 0.2M
2025-03-27 18.33 18.49 18.33 18.37 0.5M
2025-03-26 18.51 18.58 18.36 18.39 0.0M
2025-03-25 18.51 18.65 18.51 18.51 0.0M
2025-03-24 18.42 18.55 18.42 18.52 0.0M
2025-03-21 18.24 18.30 18.24 18.26 0.0M
2025-03-20 18.44 18.45 18.38 18.39 0.0M
2025-03-19 18.43 18.56 18.34 18.51 0.0M
2025-03-18 18.40 18.40 18.28 18.36 0.1M
2025-03-17 18.52 18.56 18.22 18.48 0.0M
2025-03-14 18.07 18.34 18.07 18.33 0.0M
2025-03-13 18.04 18.17 17.94 17.95 0.0M
2025-03-12 18.16 18.16 18.08 18.09 0.0M
2025-03-11 18.20 18.22 17.92 18.10 0.0M
2025-03-10 18.37 18.44 18.12 18.18 0.0M
2025-03-07 18.43 18.60 18.33 18.60 0.0M
2025-03-06 18.51 18.63 18.43 18.48 0.0M
2025-03-05 18.53 18.73 18.53 18.68 0.0M
2025-03-04 18.52 18.58 18.25 18.42 0.0M
2025-03-03 18.78 18.82 18.55 18.55 0.0M
2025-02-28 18.58 18.67 18.45 18.67 0.0M
2025-02-27 18.85 18.86 18.63 18.63 0.0M
2025-02-26 18.89 18.95 18.85 18.89 0.0M
2025-02-25 18.88 18.93 18.79 18.85 0.0M
2025-02-24 18.99 18.99 18.85 18.87 0.0M
2025-02-21 19.07 19.09 18.88 18.92 0.0M
2025-02-20 19.20 19.20 19.06 19.15 0.0M
2025-02-19 19.10 19.19 19.10 19.17 0.0M
2025-02-18 19.14 19.20 19.07 19.15 0.0M
2025-02-14 19.16 19.16 19.09 19.13 0.0M
2025-02-13 19.00 19.08 18.93 19.08 0.0M
2025-02-12 18.82 18.97 18.82 18.93 0.0M
2025-02-11 18.93 18.95 18.88 18.94 0.0M
2025-02-10 18.96 18.98 18.91 18.98 0.0M
2025-02-07 19.00 19.04 18.84 18.84 0.0M
2025-02-06 19.00 19.06 18.87 18.93 0.1M
2025-02-05 18.83 18.92 18.77 18.92 0.0M
2025-02-04 18.68 18.78 18.68 18.77 0.0M
2025-02-03 18.50 18.77 18.39 18.71 0.0M
2025-01-31 18.96 19.05 18.72 18.72 0.1M
2025-01-30 18.86 19.18 18.86 18.97 0.0M
2025-01-29 18.84 18.90 18.76 18.80 0.0M
2025-01-28 18.82 18.88 18.82 18.88 0.0M
2025-01-27 18.73 18.87 18.73 18.81 0.0M
2025-01-24 18.96 19.07 18.89 18.95 0.1M
2025-01-23 18.90 18.98 18.88 18.96 0.1M
2025-01-22 18.90 19.00 18.90 18.91 0.0M
2025-01-21 18.73 18.91 18.73 18.91 0.0M
2025-01-17 18.76 18.76 18.61 18.64 0.0M
2025-01-16 18.48 18.59 18.44 18.56 0.0M
2025-01-15 18.46 18.47 18.41 18.47 0.0M
2025-01-14 18.21 18.23 18.10 18.23 0.0M
2025-01-13 18.01 18.14 18.01 18.14 0.0M
2025-01-10 18.30 18.30 18.10 18.10 0.0M
2025-01-08 18.40 18.45 18.31 18.45 0.0M
2025-01-07 18.53 18.56 18.42 18.47 0.0M
2025-01-06 18.53 18.61 18.48 18.50 0.0M
2025-01-03 18.34 18.47 18.33 18.46 0.0M
2025-01-02 18.39 18.44 18.23 18.29 0.0M