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
2024-12-31 18.53 18.53 18.33 18.36 0.0M
2024-12-30 18.38 18.48 18.29 18.40 0.0M
2024-12-27 18.54 18.56 18.44 18.53 0.1M
2024-12-26 19.00 19.00 18.68 18.81 0.0M
2024-12-24 18.64 18.76 18.62 18.74 0.0M
2024-12-23 18.54 18.66 18.48 18.64 0.0M
2024-12-20 18.48 18.70 18.46 18.60 0.0M
2024-12-19 18.56 18.56 18.45 18.48 0.0M
2024-12-18 19.00 19.00 18.47 18.47 0.1M
2024-12-17 19.00 19.01 18.92 19.00 0.1M
2024-12-16 19.09 19.11 18.94 19.05 0.0M
2024-12-13 19.14 19.15 19.04 19.09 0.0M
2024-12-12 19.24 19.25 19.09 19.16 0.1M
2024-12-11 19.34 19.36 19.31 19.33 0.0M
2024-12-10 19.38 19.38 19.23 19.23 0.0M
2024-12-09 19.54 19.54 19.38 19.43 0.0M
2024-12-06 19.50 19.50 19.42 19.46 0.0M
2024-12-05 19.52 19.53 19.44 19.44 0.0M
2024-12-04 19.46 19.54 19.43 19.53 0.0M
2024-12-03 19.42 19.42 19.28 19.38 0.0M
2024-12-02 19.45 19.45 19.23 19.39 0.0M
2024-11-29 19.38 19.38 19.38 19.38 0.0M
2024-11-27 19.37 19.37 19.26 19.29 0.0M
2024-11-26 19.32 19.33 19.25 19.28 0.0M
2024-11-25 19.29 19.41 19.29 19.35 0.0M
2024-11-22 19.14 19.21 19.11 19.20 0.0M
2024-11-21 18.95 19.08 18.93 19.08 0.0M
2024-11-20 18.79 18.88 18.74 18.83 0.0M
2024-11-19 18.85 18.85 18.66 18.80 0.0M
2024-11-18 18.79 18.85 18.71 18.83 0.0M
2024-11-15 18.89 18.95 18.74 18.74 0.0M
2024-11-14 19.09 19.09 18.95 18.95 0.0M
2024-11-13 19.14 19.16 19.03 19.11 0.0M
2024-11-12 19.22 19.26 19.12 19.17 0.0M
2024-11-11 19.28 19.35 19.23 19.28 0.0M
2024-11-08 19.19 19.23 19.13 19.20 0.0M
2024-11-07 19.28 19.28 19.21 19.25 0.0M
2024-11-06 19.01 19.11 18.97 19.05 0.0M
2024-11-05 18.70 18.81 18.66 18.81 0.0M
2024-11-04 18.63 18.63 18.57 18.58 0.0M
2024-11-01 18.57 18.60 18.45 18.45 0.0M
2024-10-31 18.65 18.65 18.44 18.47 0.0M
2024-10-30 18.71 18.78 18.69 18.73 0.0M
2024-10-29 18.72 18.77 18.69 18.71 0.0M
2024-10-28 18.77 18.77 18.71 18.74 0.0M
2024-10-25 18.75 18.75 18.62 18.62 0.0M
2024-10-24 18.75 18.75 18.68 18.71 0.0M
2024-10-23 18.71 18.71 18.61 18.68 0.0M
2024-10-22 18.80 18.80 18.68 18.79 0.1M
2024-10-21 19.11 19.11 18.83 18.92 0.0M
2024-10-18 19.16 19.16 19.05 19.12 0.0M
2024-10-17 19.08 19.09 19.00 19.06 0.0M
2024-10-16 18.97 19.05 18.97 19.04 0.0M
2024-10-15 19.10 19.12 18.94 18.94 0.0M
2024-10-14 18.93 19.05 18.93 19.00 0.0M
2024-10-11 18.81 18.94 18.81 18.90 0.0M
2024-10-10 18.74 18.79 18.74 18.76 0.0M
2024-10-09 18.72 18.82 18.70 18.81 0.0M
2024-10-08 18.66 18.73 18.63 18.71 0.0M
2024-10-07 18.72 18.73 18.56 18.68 0.0M
2024-10-04 18.74 18.79 18.74 18.79 0.0M
2024-10-03 18.73 18.73 18.65 18.72 0.0M
2024-10-02 18.84 18.87 18.77 18.85 0.0M
2024-10-01 18.89 18.89 18.71 18.79 0.0M
2024-09-30 18.81 18.88 18.73 18.87 0.0M
2024-09-27 19.06 19.06 18.90 19.00 0.1M
2024-09-26 18.86 18.95 18.83 18.86 0.1M
2024-09-25 18.79 18.79 18.61 18.62 0.0M
2024-09-24 18.75 18.78 18.73 18.73 0.0M
2024-09-23 18.73 18.75 18.67 18.70 0.0M
2024-09-20 18.62 18.68 18.60 18.67 0.0M
2024-09-19 18.76 18.80 18.70 18.76 0.0M
2024-09-18 18.52 18.80 18.50 18.50 0.0M
2024-09-17 18.58 18.65 18.49 18.52 0.0M
2024-09-16 18.54 18.56 18.48 18.56 0.0M
2024-09-13 18.33 18.39 18.33 18.39 0.0M
2024-09-12 18.24 18.26 18.20 18.25 0.0M
2024-09-11 18.02 18.16 17.80 18.14 0.0M
2024-09-10 18.02 18.12 18.02 18.09 0.0M
2024-09-09 18.12 18.15 18.00 18.15 0.0M
2024-09-06 18.17 18.26 17.92 17.93 0.0M
2024-09-05 18.25 18.25 18.11 18.21 0.0M
2024-09-04 18.16 18.31 18.12 18.25 0.0M
2024-09-03 18.09 18.36 18.01 18.01 0.0M
2024-08-30 18.50 18.55 18.39 18.55 0.0M
2024-08-29 18.48 18.52 18.43 18.47 0.0M
2024-08-28 18.47 18.47 18.38 18.40 0.0M
2024-08-27 18.41 18.45 18.36 18.42 0.0M
2024-08-26 18.53 18.53 18.40 18.40 0.0M
2024-08-23 18.32 18.49 18.32 18.49 0.0M
2024-08-22 18.44 18.44 18.21 18.24 0.0M
2024-08-21 18.25 18.33 18.25 18.33 0.0M
2024-08-20 18.18 18.21 18.10 18.11 0.0M
2024-08-19 18.12 18.25 18.12 18.25 0.0M
2024-08-16 17.99 18.09 17.97 18.01 0.0M
2024-08-15 18.00 18.06 17.95 18.00 0.0M
2024-08-14 17.74 17.80 17.45 17.77 0.0M
2024-08-13 17.54 17.70 17.54 17.68 0.0M
2024-08-12 17.45 17.53 17.43 17.49 0.0M
2024-08-09 17.51 17.53 17.46 17.51 0.0M
2024-08-08 17.30 17.49 17.30 17.49 0.0M
2024-08-07 17.43 17.46 17.13 17.20 0.0M
2024-08-06 17.11 17.42 17.11 17.16 0.0M
2024-08-05 18.25 18.25 17.04 17.18 0.0M
2024-08-02 17.47 17.62 17.28 17.43 0.0M
2024-08-01 17.99 18.01 17.67 17.77 0.0M
2024-07-31 18.01 18.13 17.97 18.05 0.0M
2024-07-30 17.91 17.97 17.83 17.92 0.0M
2024-07-29 17.93 17.98 17.87 17.92 0.0M
2024-07-26 17.89 17.97 17.83 17.92 0.0M
2024-07-25 17.49 17.89 17.48 17.76 0.0M
2024-07-24 17.88 17.88 17.62 17.64 0.0M
2024-07-23 17.97 17.97 17.86 17.93 0.1M
2024-07-22 17.87 17.90 17.82 17.90 0.0M
2024-07-19 17.76 17.76 17.63 17.70 0.0M
2024-07-18 18.08 18.08 17.80 17.86 0.0M
2024-07-17 18.09 18.11 17.97 18.05 0.0M
2024-07-16 17.88 18.11 17.88 18.07 0.1M
2024-07-15 17.86 17.93 17.84 17.87 0.1M
2024-07-12 17.80 17.86 17.80 17.84 0.0M
2024-07-11 17.62 17.75 17.62 17.68 0.0M
2024-07-10 17.43 17.51 17.38 17.51 0.0M
2024-07-09 17.36 17.40 17.31 17.32 0.0M
2024-07-08 17.52 17.52 17.33 17.34 0.0M
2024-07-05 17.41 17.41 17.28 17.36 0.0M
2024-07-03 17.32 17.38 17.32 17.34 0.0M
2024-07-02 17.19 17.24 17.19 17.23 0.0M
2024-07-01 17.36 17.36 17.17 17.24 0.0M
2024-06-28 17.18 17.41 17.18 17.33 0.0M
2024-06-27 17.28 17.34 17.24 17.33 0.0M
2024-06-26 17.38 17.38 17.24 17.26 0.0M
2024-06-25 17.45 17.45 17.35 17.39 0.0M
2024-06-24 17.46 17.57 17.46 17.53 0.0M
2024-06-21 17.40 17.43 17.32 17.40 0.0M
2024-06-20 17.46 17.46 17.25 17.40 0.1M
2024-06-18 17.41 17.46 17.30 17.40 0.1M
2024-06-17 17.23 17.36 17.19 17.36 0.1M
2024-06-14 17.25 17.28 17.14 17.20 0.0M
2024-06-13 17.25 17.30 17.21 17.28 0.1M
2024-06-12 17.49 17.53 17.39 17.39 0.1M
2024-06-11 17.25 17.28 17.13 17.23 0.0M
2024-06-10 17.24 17.36 17.20 17.30 0.0M
2024-06-07 17.27 17.37 17.27 17.27 0.0M
2024-06-06 17.42 17.44 17.37 17.43 0.0M
2024-06-05 17.34 17.44 17.18 17.38 0.4M
2024-06-04 17.25 17.32 17.19 17.30 0.0M
2024-06-03 17.47 17.83 17.20 17.32 0.0M
2024-05-31 17.32 17.32 17.18 17.31 0.0M
2024-05-30 17.28 17.33 17.19 17.33 0.1M
2024-05-29 17.09 17.22 17.09 17.16 0.0M
2024-05-28 17.64 17.64 17.34 17.40 0.0M
2024-05-24 17.48 17.55 17.48 17.51 0.0M
2024-05-23 17.73 17.73 17.42 17.45 0.1M
2024-05-22 17.67 17.67 17.60 17.60 0.0M
2024-05-21 17.71 17.71 17.59 17.63 0.0M
2024-05-20 17.75 17.75 17.65 17.67 0.0M
2024-05-17 17.66 17.67 17.59 17.67 0.0M
2024-05-16 17.76 17.76 17.61 17.65 0.0M
2024-05-15 17.64 17.66 17.58 17.66 0.0M
2024-05-14 17.43 17.48 17.39 17.48 0.0M
2024-05-13 17.44 17.44 17.35 17.35 0.0M
2024-05-10 17.47 17.47 17.34 17.39 0.0M
2024-05-09 17.24 17.38 17.24 17.36 0.1M
2024-05-08 17.25 17.25 17.12 17.23 0.2M
2024-05-07 17.30 17.32 17.26 17.30 0.0M
2024-05-06 17.28 17.28 17.18 17.26 0.0M
2024-05-03 17.13 17.14 17.07 17.13 0.0M
2024-05-02 16.98 16.98 16.87 16.97 0.0M
2024-05-01 16.80 16.98 16.80 16.83 0.0M
2024-04-30 16.94 16.94 16.80 16.80 0.0M
2024-04-29 17.04 17.04 16.95 16.99 0.0M
2024-04-26 16.95 16.99 16.92 16.96 0.0M
2024-04-25 16.85 16.95 16.83 16.92 0.0M
2024-04-24 17.03 17.03 16.95 17.03 0.0M
2024-04-23 16.96 17.03 16.96 17.02 0.0M
2024-04-22 16.90 16.91 16.72 16.87 0.0M
2024-04-19 16.72 16.75 16.65 16.73 0.1M
2024-04-18 16.75 16.84 16.68 16.72 0.0M
2024-04-17 16.93 16.93 16.75 16.78 0.0M
2024-04-16 16.85 16.86 16.77 16.84 0.0M
2024-04-15 17.06 17.09 16.89 16.91 0.0M
2024-04-12 17.27 17.27 17.03 17.05 0.0M
2024-04-11 17.36 17.37 17.23 17.32 0.0M
2024-04-10 17.40 17.40 17.25 17.33 0.0M
2024-04-09 17.63 17.63 17.48 17.57 0.0M
2024-04-08 17.53 17.56 17.40 17.55 0.1M
2024-04-05 17.42 17.48 17.36 17.47 0.0M
2024-04-04 17.62 17.62 17.34 17.37 0.0M
2024-04-03 17.52 17.55 17.44 17.49 0.0M
2024-04-02 17.50 17.50 17.44 17.47 0.0M
2024-04-01 17.65 17.65 17.56 17.57 0.1M
2024-03-28 17.76 17.76 17.69 17.73 0.1M
2024-03-27 17.64 17.74 17.62 17.74 0.0M
2024-03-26 17.61 17.67 17.61 17.61 0.0M
2024-03-25 17.50 17.61 17.50 17.55 0.0M
2024-03-22 17.67 17.70 17.60 17.60 0.0M
2024-03-21 17.76 17.80 17.75 17.75 0.0M
2024-03-20 17.51 17.70 17.51 17.70 0.0M
2024-03-19 17.45 17.56 17.42 17.56 0.0M
2024-03-18 17.52 17.52 17.46 17.46 0.0M
2024-03-15 17.44 17.49 17.40 17.42 0.0M
2024-03-14 17.64 17.65 17.42 17.49 0.0M
2024-03-13 17.59 17.66 17.58 17.61 0.0M
2024-03-12 17.74 17.74 17.56 17.64 0.0M
2024-03-11 17.59 17.60 17.49 17.60 0.0M
2024-03-08 17.70 17.70 17.54 17.54 0.0M
2024-03-07 17.64 17.68 17.57 17.65 0.2M
2024-03-06 17.49 17.52 17.40 17.48 0.0M
2024-03-05 17.39 17.39 17.18 17.28 0.0M
2024-03-04 17.47 17.47 17.37 17.38 0.0M
2024-03-01 17.40 17.49 17.39 17.47 0.0M
2024-02-29 17.32 17.33 17.24 17.32 0.0M
2024-02-28 17.25 17.29 17.19 17.20 0.0M
2024-02-27 17.34 17.35 17.24 17.28 0.0M
2024-02-26 17.27 17.33 17.27 17.27 0.0M
2024-02-23 17.23 17.31 17.22 17.30 0.0M
2024-02-22 17.17 17.24 17.09 17.21 0.0M
2024-02-21 16.98 17.01 16.94 17.01 0.0M
2024-02-20 17.15 17.15 16.98 17.08 0.0M
2024-02-16 17.16 17.19 17.04 17.13 0.0M
2024-02-15 17.08 17.18 17.05 17.18 0.0M
2024-02-14 16.94 17.05 16.88 17.05 0.0M
2024-02-13 16.90 16.90 16.71 16.79 0.0M
2024-02-12 17.10 17.18 17.10 17.17 0.0M
2024-02-09 17.16 17.19 17.02 17.10 0.2M
2024-02-08 17.10 17.10 17.02 17.10 0.0M
2024-02-07 17.09 17.14 17.09 17.12 0.0M
2024-02-06 17.01 17.06 16.94 17.06 0.0M
2024-02-05 17.05 17.05 16.82 16.93 0.0M
2024-02-02 17.00 17.05 16.96 17.04 0.2M
2024-02-01 16.96 17.08 16.91 17.07 0.0M
2024-01-31 17.12 17.12 16.93 16.93 0.0M
2024-01-30 17.08 17.14 17.08 17.10 0.0M
2024-01-29 17.08 17.12 17.01 17.08 0.0M
2024-01-26 17.01 17.03 16.98 16.98 0.0M
2024-01-25 17.09 17.09 16.94 16.98 0.0M
2024-01-24 17.08 17.10 17.00 17.00 0.0M
2024-01-23 17.00 17.03 16.95 16.99 0.0M
2024-01-22 17.02 17.05 16.96 16.99 0.0M
2024-01-19 16.71 16.91 16.71 16.90 0.1M
2024-01-18 16.64 16.78 16.64 16.78 0.0M
2024-01-17 16.59 16.59 16.54 16.59 0.0M
2024-01-16 16.91 16.91 16.65 16.69 0.0M
2024-01-12 16.99 16.99 16.79 16.81 0.1M
2024-01-11 16.91 16.91 16.77 16.83 0.0M
2024-01-10 16.71 16.82 16.71 16.81 0.0M
2024-01-09 16.67 16.72 16.64 16.70 0.0M
2024-01-08 16.58 16.78 16.58 16.78 0.0M
2024-01-05 16.60 16.66 16.52 16.56 0.0M
2024-01-04 16.63 16.63 16.60 16.61 0.0M
2024-01-03 16.80 16.80 16.52 16.57 0.1M
2024-01-02 16.85 16.94 16.79 16.84 0.0M