Tidal ETF Trust - Adasina Social Justice All Cap Global ETF (JSTC) Historical Stock Data
17.13 ↑0.16 (0.96%)
As of May 3, 2024, 10:38am EST.
Historical Data
In the past 30 trading days, JSTC is down -0.20% a day on average. There have been 12 days where Tidal ETF Trust - Adasina Social Justice All Cap Global ETF closed green and 18 days where JSTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 17.13 | 17.13 | ↑$0.01 (0.04%) | 17.07 | 17.14 | 7.20K |
| 2024-05-02 | 16.98 | 16.97 | ↓$0.01 (-0.06%) | 16.87 | 16.98 | 4.03K |
| 2024-05-01 | 16.80 | 16.83 | ↑$0.03 (0.18%) | 16.80 | 16.96 | 8.84K |
| 2024-04-30 | 16.94 | 16.80 | ↓$0.14 (-0.84%) | 16.80 | 16.94 | 3.85K |
| 2024-04-29 | 17.04 | 16.99 | ↓$0.05 (-0.29%) | 16.95 | 17.04 | 22.03K |
| 2024-04-26 | 16.95 | 16.96 | ↑$0.01 (0.08%) | 16.92 | 16.99 | 13.15K |
| 2024-04-25 | 16.85 | 16.92 | ↑$0.07 (0.42%) | 16.83 | 16.95 | 16.80K |
| 2024-04-24 | 17.03 | 17.03 | ↑$0.01 (0.03%) | 16.95 | 17.03 | 19.68K |
| 2024-04-23 | 16.96 | 17.02 | ↑$0.06 (0.33%) | 16.96 | 17.03 | 5.68K |
| 2024-04-22 | 16.90 | 16.87 | ↓$0.03 (-0.18%) | 16.72 | 16.91 | 15.91K |
| 2024-04-19 | 16.72 | 16.73 | ↑$0.01 (0.06%) | 16.65 | 16.75 | 89.03K |
| 2024-04-18 | 16.75 | 16.72 | ↓$0.03 (-0.17%) | 16.69 | 16.84 | 11.11K |
| 2024-04-17 | 16.93 | 16.78 | ↓$0.15 (-0.89%) | 16.75 | 16.93 | 12.39K |
| 2024-04-16 | 16.85 | 16.84 | ↓$0.01 (-0.06%) | 16.77 | 16.86 | 23.04K |
| 2024-04-15 | 17.06 | 16.91 | ↓$0.15 (-0.88%) | 16.89 | 17.09 | 20.20K |
| 2024-04-12 | 17.27 | 17.05 | ↓$0.22 (-1.27%) | 17.03 | 17.27 | 18.63K |
| 2024-04-11 | 17.36 | 17.32 | ↓$0.04 (-0.24%) | 17.23 | 17.37 | 1.94K |
| 2024-04-10 | 17.40 | 17.33 | ↓$0.07 (-0.42%) | 17.25 | 17.40 | 12.77K |
| 2024-04-09 | 17.63 | 17.57 | ↓$0.06 (-0.35%) | 17.48 | 17.63 | 8.13K |
| 2024-04-08 | 17.53 | 17.55 | ↑$0.02 (0.10%) | 17.40 | 17.56 | 69.35K |
| 2024-04-05 | 17.42 | 17.47 | ↑$0.05 (0.29%) | 17.36 | 17.48 | 42.19K |
| 2024-04-04 | 17.62 | 17.37 | ↓$0.25 (-1.42%) | 17.34 | 17.62 | 23.12K |
| 2024-04-03 | 17.52 | 17.49 | ↓$0.03 (-0.17%) | 17.44 | 17.55 | 5.20K |
| 2024-04-02 | 17.50 | 17.47 | ↓$0.03 (-0.17%) | 17.44 | 17.50 | 3.87K |
| 2024-04-01 | 17.65 | 17.57 | ↓$0.08 (-0.45%) | 17.56 | 17.65 | 59.92K |
| 2024-03-28 | 17.76 | 17.73 | ↓$0.03 (-0.17%) | 17.69 | 17.76 | 74.95K |
| 2024-03-27 | 17.64 | 17.74 | ↑$0.10 (0.56%) | 17.62 | 17.74 | 5.01K |
| 2024-03-26 | 17.61 | 17.61 | ↑$0.00 (0.00%) | 17.61 | 17.67 | 12.47K |
| 2024-03-25 | 17.50 | 17.55 | ↑$0.05 (0.29%) | 17.50 | 17.61 | 7.06K |
| 2024-03-22 | 17.67 | 17.60 | ↓$0.07 (-0.40%) | 17.60 | 17.70 | 4K |
Create an account or log in to view more rows.
$JSTC Price target here?
$JSTC flow comin
$JSTC f this stock
$JSTC it's going down??
$JSTC bull flag
breakout!
$JSTC pump up the volume
$JSTC Many many bears
$JSTC Dumping started...
Get out while you can...
$JSTC low volume today isn’t necessarily a bad thing
$JSTC headed back to all time highs shortly