Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
JpMorgan Carbon Transition US Equity ETF (JCTR)
JpMorgan Carbon Transition US Equity ETF (JCTR) Historical

JCTR JpMorgan Carbon Transition US Equity ETF

73.6966

-0.146 (-0.20%)

Jun 20 2024 - Closed

Delayed by 15 minutes

JCTR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	73.6966	-0.15	-0.20%	73.99	73.99	73.6966	492
Jun 18 2024	73.8426	0.15	0.20%	73.735	73.8426	73.735	141
Jun 17 2024	73.6954	0.62	0.85%	73.20	73.6954	73.20	55
Jun 14 2024	73.0732	-0.05	-0.07%	72.83	73.0732	72.83	21
Jun 13 2024	73.1254	0.13	0.18%	73.26	73.26	73.07	340
Jun 12 2024	72.9937	0.80	1.11%	72.81	73.13	72.81	2,830
Jun 11 2024	72.1907	0.22	0.30%	71.79	72.1907	71.79	126
Jun 10 2024	71.9748	0.13	0.18%	71.83	71.9748	71.83	145
Jun 07 2024	71.8443	-0.06	-0.09%	71.78	71.8443	71.78	61
Jun 06 2024	71.9063	0.02	0.02%	72.00	72.00	71.8499	1,447
Jun 05 2024	71.8886	0.85	1.19%	71.31	71.8886	71.18	58
Jun 04 2024	71.04	0.22	0.31%	70.89	71.04	70.89	452
Jun 03 2024	70.8205	0.02	0.02%	71.39	71.39	70.66	482
May 31 2024	70.8051	0.41	0.58%	70.52	70.8051	70.52	40
May 30 2024	70.3994	-0.44	-0.61%	70.52	70.58	70.3994	73
May 29 2024	70.8347	-0.48	-0.67%	70.99	70.99	70.8347	1
May 28 2024	71.314	-0.08	-0.11%	71.50	71.50	71.314	7
May 24 2024	71.3896	0.43	0.60%	71.04	71.3896	71.04	17
May 23 2024	70.9624	-0.51	-0.72%	72.16	72.16	70.9624	26
May 22 2024	71.475	-0.32	-0.45%	71.47	71.475	71.47	9
May 21 2024	71.7962	0.19	0.27%	71.65	71.7962	71.65	71
May 20 2024	71.6047	0.11	0.15%	71.75	71.75	71.6047	87
May 17 2024	71.4945	0.02	0.03%	71.46	71.4945	71.46	4
May 16 2024	71.4705	-0.14	-0.20%	71.65	71.65	71.4705	77
May 15 2024	71.6121	0.86	1.22%	71.06	71.6121	71.06	90
May 14 2024	70.7475	0.43	0.61%	70.56	70.7475	70.56	24
May 13 2024	70.3206	-0.09	-0.12%	70.60	70.60	70.3206	7
May 10 2024	70.4082	0.19	0.26%	70.42	70.42	70.4082	185
May 09 2024	70.2231	0.31	0.44%	70.22	70.2231	70.22	3
May 08 2024	69.9152	-0.07	-0.10%	69.87	69.93	69.87	236
May 07 2024	69.9884	0.14	0.20%	70.00	70.00	69.9884	2
May 06 2024	69.8457	0.75	1.09%	69.40	69.8457	69.40	158
May 03 2024	69.0956	0.94	1.39%	69.25	69.25	69.0956	6
May 02 2024	68.1509	0.46	0.68%	68.1184	68.18	68.1184	410
May 01 2024	67.6874	-0.31	-0.45%	67.62	67.6874	67.6199	206
Apr 30 2024	67.9926	-0.98	-1.43%	68.63	68.63	67.94	222
Apr 29 2024	68.9773	0.18	0.26%	69.19	69.19	68.89	107
Apr 26 2024	68.7965	0.72	1.05%	68.60	68.89	68.60	169
Apr 25 2024	68.0785	-0.31	-0.45%	67.96	68.0785	67.88	189
Apr 24 2024	68.3874	0.07	0.11%	68.59	68.59	68.3874	63
Apr 23 2024	68.3137	0.84	1.25%	67.78	68.3137	67.78	215
Apr 22 2024	67.4691	0.53	0.80%	67.12	67.92	67.12	665
Apr 19 2024	66.9346	-0.63	-0.94%	67.22	67.22	66.9346	173
Apr 18 2024	67.5672	-0.23	-0.34%	68.08	68.13	67.5672	831
Apr 17 2024	67.7991	-0.41	-0.61%	68.08	68.08	67.7299	1,101
Apr 16 2024	68.2129	-0.07	-0.11%	68.3792	68.56	68.2129	1,271
Apr 15 2024	68.2878	-0.84	-1.21%	69.69	69.69	68.2878	94
Apr 12 2024	69.124	-1.02	-1.45%	69.70	69.70	69.02	923
Apr 11 2024	70.144	0.49	0.71%	69.74	70.144	69.67	306
Apr 10 2024	69.6509	-0.58	-0.83%	69.64	69.6509	69.64	170
Apr 09 2024	70.2354	0.04	0.06%	70.40	70.40	70.2354	51
Apr 08 2024	70.1919	-0.02	-0.02%	70.21	70.21	70.1919	63
Apr 05 2024	70.2093	0.79	1.14%	69.65	70.2093	69.65	60
Apr 04 2024	69.4213	-0.81	-1.15%	70.94	70.94	69.4213	631
Apr 03 2024	70.2264	0.05	0.07%	69.87	70.2264	69.87	423
Apr 02 2024	70.1786	-0.60	-0.84%	70.065	70.1786	70.065	3
Apr 01 2024	70.7758	-0.25	-0.36%	71.15	71.15	70.6599	1,385
Mar 28 2024	71.03	0.14	0.19%	71.018	71.03	71.018	1,005
Mar 27 2024	70.8931	0.46	0.66%	70.8931	70.8931	70.8931	57
Mar 26 2024	70.4306	-0.10	-0.14%	70.7151	70.7151	70.4306	109
Mar 25 2024	70.53	-0.27	-0.38%	70.62	70.62	70.53	26

JpMorgan Carbon Transiti...

BPCE SA Medium Term Note...

LOJAS RENNER ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions