Adasina Social Justice All Cp Glbl ETF (JSTC)
16.83
+0.03
(+0.19%)
USD |
NYSEARCA |
May 01, 16:00
16.83
0.00 (0.00%)
After-Hours: 20:00
JSTC Price: 16.83 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 16.80 | 16.98 | 16.80 | 16.83 | 8837.00 |
Apr 30, 2024 | 16.94 | 16.94 | 16.80 | 16.80 | 3848.00 |
Apr 29, 2024 | 17.04 | 17.04 | 16.95 | 16.99 | 22035.00 |
Apr 26, 2024 | 16.95 | 16.99 | 16.92 | 16.96 | 13148.00 |
Apr 25, 2024 | 16.85 | 16.95 | 16.82 | 16.92 | 16798.00 |
Apr 24, 2024 | 17.02 | 17.03 | 16.95 | 17.03 | 19684.00 |
Apr 23, 2024 | 16.96 | 17.03 | 16.96 | 17.02 | 5683.00 |
Apr 22, 2024 | 16.90 | 16.91 | 16.72 | 16.87 | 15911.00 |
Apr 19, 2024 | 16.72 | 16.75 | 16.65 | 16.73 | 89025.00 |
Apr 18, 2024 | 16.75 | 16.84 | 16.68 | 16.72 | 11114.00 |
Apr 17, 2024 | 16.93 | 16.93 | 16.74 | 16.78 | 12385.00 |
Apr 16, 2024 | 16.85 | 16.86 | 16.77 | 16.84 | 23038.00 |
Apr 15, 2024 | 17.06 | 17.09 | 16.89 | 16.91 | 20202.00 |
Apr 12, 2024 | 17.27 | 17.27 | 17.03 | 17.05 | 18626.00 |
Apr 11, 2024 | 17.36 | 17.37 | 17.23 | 17.32 | 1936.00 |
Apr 10, 2024 | 17.40 | 17.40 | 17.25 | 17.33 | 12766.00 |
Apr 09, 2024 | 17.63 | 17.63 | 17.48 | 17.57 | 8133.00 |
Apr 08, 2024 | 17.53 | 17.56 | 17.40 | 17.55 | 69345.00 |
Apr 05, 2024 | 17.42 | 17.48 | 17.36 | 17.47 | 42186.00 |
Apr 04, 2024 | 17.62 | 17.62 | 17.34 | 17.37 | 23125.00 |
Apr 03, 2024 | 17.52 | 17.55 | 17.44 | 17.49 | 5201.00 |
Apr 02, 2024 | 17.50 | 17.50 | 17.44 | 17.47 | 3867.00 |
Apr 01, 2024 | 17.65 | 17.65 | 17.56 | 17.57 | 59916.00 |
Mar 28, 2024 | 17.76 | 17.76 | 17.69 | 17.73 | 74946.00 |
Mar 27, 2024 | 17.64 | 17.74 | 17.62 | 17.74 | 5014.00 |
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
18.46
Maximum
Nov 08 2021
16.21
Average
16.08
Median