Adasina Social Justice All Cp Glbl ETF (JSTC)
18.58
+0.13
(+0.70%)
USD |
NYSEARCA |
Nov 04, 16:00
JSTC Price: 18.58 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 18.63 | 18.63 | 18.57 | 18.58 | 12500.00 |
| Nov 01, 2024 | 18.57 | 18.60 | 18.45 | 18.45 | 13098.00 |
| Oct 31, 2024 | 18.65 | 18.65 | 18.44 | 18.47 | 23438.00 |
| Oct 30, 2024 | 18.71 | 18.78 | 18.69 | 18.73 | 12504.00 |
| Oct 29, 2024 | 18.72 | 18.77 | 18.69 | 18.71 | 2294.00 |
| Oct 28, 2024 | 18.77 | 18.77 | 18.71 | 18.74 | 12152.00 |
| Oct 25, 2024 | 18.75 | 18.75 | 18.62 | 18.62 | 6103.00 |
| Oct 24, 2024 | 18.75 | 18.75 | 18.68 | 18.71 | 16553.00 |
| Oct 23, 2024 | 18.71 | 18.71 | 18.61 | 18.68 | 5863.00 |
| Oct 22, 2024 | 18.80 | 18.80 | 18.68 | 18.79 | 78902.00 |
| Oct 21, 2024 | 19.11 | 19.11 | 18.83 | 18.92 | 28453.00 |
| Oct 18, 2024 | 19.16 | 19.16 | 19.05 | 19.12 | 3701.00 |
| Oct 17, 2024 | 19.08 | 19.09 | 19.00 | 19.06 | 8097.00 |
| Oct 16, 2024 | 18.97 | 19.05 | 18.97 | 19.04 | 10987.00 |
| Oct 15, 2024 | 19.10 | 19.12 | 18.94 | 18.94 | 4193.00 |
| Oct 14, 2024 | 18.93 | 19.05 | 18.93 | 19.00 | 4034.00 |
| Oct 11, 2024 | 18.81 | 18.94 | 18.81 | 18.90 | 13154.00 |
| Oct 10, 2024 | 18.74 | 18.79 | 18.74 | 18.76 | 30626.00 |
| Oct 09, 2024 | 18.72 | 18.82 | 18.70 | 18.81 | 26656.00 |
| Oct 08, 2024 | 18.66 | 18.73 | 18.63 | 18.71 | 3223.00 |
| Oct 07, 2024 | 18.72 | 18.73 | 18.56 | 18.68 | 9712.00 |
| Oct 04, 2024 | 18.74 | 18.79 | 18.74 | 18.79 | 7857.00 |
| Oct 03, 2024 | 18.73 | 18.73 | 18.65 | 18.72 | 11558.00 |
| Oct 02, 2024 | 18.84 | 18.87 | 18.77 | 18.85 | 3407.00 |
| Oct 01, 2024 | 18.89 | 18.89 | 18.71 | 18.79 | 3680.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
13.41
Minimum
Oct 12 2022
19.12
Maximum
Oct 18 2024
16.44
Average
16.41
Median
Jul 17 2023