U.S. markets open in 6 hours 10 minutes

Adasina Social Justice All Cap Global ETF (JSTC)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
17.23-0.01 (-0.06%)
Al cierre: 02:41PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jul 202417.1917.2417.1917.2317.231,300
01 jul 202417.3617.3617.1717.2417.2411,900
28 jun 202417.1817.4117.1817.3317.3321,100
27 jun 202417.2817.3417.2417.3317.3311,600
26 jun 202417.3817.3817.2417.2617.2635,700
26 jun 20240.077 Dividendo
25 jun 202417.4517.4517.3517.3917.316,500
24 jun 202417.4617.5717.4617.5317.4516,900
21 jun 202417.4017.4317.3217.4017.3240,000
20 jun 202417.4617.4617.2517.4017.3262,400
18 jun 202417.4117.4617.3017.4017.32105,800
17 jun 202417.2317.3617.1817.3617.2852,200
14 jun 202417.2517.2817.1417.2017.1212,500
13 jun 202417.2517.3017.2117.2817.20103,500
12 jun 202417.4917.5317.3917.3917.32125,500
11 jun 202417.2517.2817.1317.2317.151,800
10 jun 202417.2417.3617.2017.3017.2245,700
07 jun 202417.2717.3717.2717.2717.1922,900
06 jun 202417.4217.4417.3617.4317.354,100
05 jun 202417.3417.4417.1817.3817.30387,600
04 jun 202417.2517.3217.1917.3017.222,400
03 jun 202417.4717.4717.2017.3217.245,500
31 may 202417.3217.3217.1817.3117.242,900
30 may 202417.2817.3317.1817.3317.2596,500
29 may 202417.0917.2217.0917.1617.0815,400
28 may 202417.6417.6417.3417.4017.3227,300
24 may 202417.4817.5517.4817.5117.436,000
23 may 202417.7317.7317.4217.4517.3771,300
22 may 202417.6717.6717.6017.6017.526,500
21 may 202417.7117.7117.5917.6317.558,200
20 may 202417.7517.7517.6517.6717.5920,300
17 may 202417.6617.6717.5917.6717.5921,700
16 may 202417.7617.7617.6117.6517.578,000
15 may 202417.6417.6617.5817.6617.5811,600
14 may 202417.4217.4817.3917.4817.4047,300
13 may 202417.4417.4417.3417.3417.2718,100
10 may 202417.4717.4717.3417.3917.3120,700
09 may 202417.2417.3817.2417.3617.2883,000
08 may 202417.2517.2517.1217.2317.15200,800
07 may 202417.3017.3217.2617.3017.224,900
06 may 202417.2817.2817.1817.2617.1827,600
03 may 202417.1317.1417.0717.1317.067,200
02 may 202416.9816.9816.8716.9716.894,000
01 may 202416.8016.9816.8016.8316.768,800
30 abr 202416.9416.9416.8016.8016.723,800
29 abr 202417.0417.0416.9516.9916.9122,000
26 abr 202416.9516.9916.9216.9616.8913,100
25 abr 202416.8516.9516.8316.9216.8516,800
24 abr 202417.0217.0316.9517.0316.9519,700
23 abr 202416.9617.0316.9617.0216.945,700
22 abr 202416.9016.9116.7216.8716.8015,900
19 abr 202416.7216.7516.6516.7316.6689,000
18 abr 202416.7516.8416.6816.7216.6511,100
17 abr 202416.9316.9316.7516.7816.7112,400
16 abr 202416.8516.8616.7716.8416.7723,000
15 abr 202417.0617.0916.8916.9116.8420,200
12 abr 202417.2717.2717.0317.0516.9718,600
11 abr 202417.3617.3717.2317.3217.241,900
10 abr 202417.4017.4017.2517.3317.2512,800
09 abr 202417.6317.6317.4817.5717.498,100
08 abr 202417.5317.5617.4017.5517.4769,300
05 abr 202417.4217.4817.3617.4717.3942,200
04 abr 202417.6217.6217.3317.3717.2923,100
03 abr 202417.5217.5517.4417.4917.415,200
02 abr 202417.5017.5017.4417.4717.393,900
01 abr 202417.6517.6517.5617.5717.4959,900
28 mar 202417.7617.7617.6917.7317.6574,900
27 mar 202417.6417.7417.6217.7417.665,000
26 mar 202417.6117.6717.6117.6117.5312,500
25 mar 202417.5017.6117.5017.5517.477,100
22 mar 202417.6717.7017.6017.6017.524,000
21 mar 202417.7617.8017.7517.7517.688,000
20 mar 202417.5117.7017.5117.7017.6211,800
19 mar 202417.4517.5617.4217.5617.4812,400
18 mar 202417.5217.5217.4617.4617.3835,900
15 mar 202417.4317.4917.4017.4217.349,500
14 mar 202417.6417.6517.4217.4917.4121,300
13 mar 202417.5917.6617.5817.6117.5317,300
12 mar 202417.7417.7417.5617.6417.564,900
11 mar 202417.5917.6017.4917.6017.522,800
08 mar 202417.7017.7017.5417.5417.465,500
07 mar 202417.6417.6817.5717.6517.57177,600
06 mar 202417.4917.5117.4017.4817.4033,400
05 mar 202417.3917.3917.1817.2817.219,800
04 mar 202417.4717.4717.3717.3817.307,000
01 mar 202417.4017.4917.3917.4717.397,900
29 feb 202417.3217.3317.2417.3217.2413,000
28 feb 202417.2517.2917.1917.2017.136,100
27 feb 202417.3417.3517.2417.2817.215,100
26 feb 202417.2717.3317.2717.2717.1927,500
23 feb 202417.2317.3117.2217.3017.223,100
22 feb 202417.1717.2417.0917.2117.1318,600
21 feb 202416.9817.0116.9417.0116.9311,100
20 feb 202417.1517.1516.9817.0817.0044,100
16 feb 202417.1617.1917.0417.1317.0510,700
15 feb 202417.0817.1817.0517.1817.10900
14 feb 202416.9417.0516.8817.0516.9747,200
13 feb 202416.9016.9016.7116.7916.727,700
12 feb 202417.1017.1817.1017.1717.098,300
09 feb 202417.1617.1917.0217.1017.02230,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...