Tidal ETF Trust - Adasina Social Justice All Cap Global ETF (JSTC) Historical Stock Data
20.63 ↓0.02 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JSTC is down -0.39% a day on average. There have been 17 days where Tidal ETF Trust - Adasina Social Justice All Cap Global ETF closed green and 13 days where JSTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 20.70 | 20.63 | ↓$0.07 (-0.34%) | 20.57 | 20.75 | 59.49K |
| 2025-12-24 | 20.59 | 20.65 | ↑$0.06 (0.28%) | 20.59 | 20.80 | 20.70K |
| 2025-12-23 | 20.50 | 20.56 | ↑$0.06 (0.30%) | 20.50 | 20.58 | 13.31K |
| 2025-12-22 | 22.42 | 20.52 | ↓$1.90 (-8.49%) | 20.48 | 22.42 | 183.83K |
| 2025-12-19 | 20.38 | 20.38 | ↑$0.00 (0.02%) | 20.34 | 20.44 | 9.42K |
| 2025-12-18 | 20.26 | 20.29 | ↑$0.03 (0.15%) | 20.19 | 20.32 | 11.21K |
| 2025-12-17 | 20.35 | 20.08 | ↓$0.27 (-1.31%) | 20.07 | 20.35 | 3.59K |
| 2025-12-16 | 20.28 | 20.27 | ↓$0.01 (-0.05%) | 20.26 | 20.30 | 9.86K |
| 2025-12-15 | 20.40 | 20.35 | ↓$0.05 (-0.23%) | 20.32 | 20.40 | 4.84K |
| 2025-12-12 | 20.61 | 20.33 | ↓$0.28 (-1.36%) | 20.32 | 20.61 | 17.97K |
| 2025-12-11 | 20.50 | 20.57 | ↑$0.07 (0.34%) | 20.50 | 20.62 | 6.68K |
| 2025-12-10 | 20.31 | 20.42 | ↑$0.11 (0.53%) | 20.29 | 20.49 | 3.50K |
| 2025-12-09 | 20.32 | 20.30 | ↓$0.02 (-0.10%) | 20.28 | 20.35 | 24.12K |
| 2025-12-08 | 20.47 | 20.31 | ↓$0.16 (-0.78%) | 20.30 | 20.47 | 9.38K |
| 2025-12-05 | 20.35 | 20.42 | ↑$0.07 (0.34%) | 20.35 | 20.50 | 3.76K |
| 2025-12-04 | 20.30 | 20.32 | ↑$0.02 (0.10%) | 20.30 | 20.40 | 11.13K |
| 2025-12-03 | 20.32 | 20.31 | ↓$0.01 (-0.06%) | 20.22 | 20.33 | 5.97K |
| 2025-12-02 | 20.32 | 20.26 | ↓$0.06 (-0.31%) | 20.20 | 20.32 | 6.69K |
| 2025-12-01 | 20.12 | 20.18 | ↑$0.06 (0.28%) | 20.12 | 20.28 | 34.42K |
| 2025-11-28 | 20.21 | 20.26 | ↑$0.05 (0.25%) | 20.14 | 20.26 | 842 |
| 2025-11-26 | 20.19 | 20.22 | ↑$0.02 (0.12%) | 20.19 | 20.24 | 7.14K |
| 2025-11-25 | 19.83 | 20.07 | ↑$0.24 (1.20%) | 19.83 | 20.07 | 3.74K |
| 2025-11-24 | 19.79 | 19.83 | ↑$0.04 (0.18%) | 19.77 | 19.89 | 189.42K |
| 2025-11-21 | 19.47 | 19.69 | ↑$0.22 (1.13%) | 19.47 | 19.75 | 4.28K |
| 2025-11-20 | 19.87 | 19.38 | ↓$0.49 (-2.47%) | 19.37 | 19.88 | 9.99K |
| 2025-11-19 | 19.59 | 19.66 | ↑$0.07 (0.34%) | 19.59 | 19.66 | 4.10K |
| 2025-11-18 | 19.66 | 19.67 | ↑$0.01 (0.05%) | 19.58 | 19.72 | 7.06K |
| 2025-11-17 | 19.95 | 19.74 | ↓$0.21 (-1.05%) | 19.70 | 19.98 | 27.71K |
| 2025-11-14 | 20.00 | 20.03 | ↑$0.03 (0.15%) | 20.00 | 20.11 | 11.52K |
| 2025-11-13 | 20.32 | 20.16 | ↓$0.16 (-0.79%) | 20.10 | 20.32 | 12.49K |
Create an account or log in to view more rows.
$JSTC check out the one month chart.
Perfect bull flag.
$JSTC buying all the dips.
$JSTC bounce it!!
$JSTC bear trap
$JSTC we back boys
$JSTC Bull flag forming?
$JSTC about to pop IMHO
$JSTC last chance to load imo
$JSTC yeeeeeee haw
$JSTC has just been halted from trading.