Skip to main content

JPMorgan Carbon Transition U.S. Equity ETF (NY:JCTR)

85.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 20, 2025 85.34 85.91 85.34 85.91 218 -0.13(-0.15%)
Aug 19, 2025 86.37 86.37 86.01 86.04 959 -0.66(-0.76%)
Aug 18, 2025 86.55 86.69 86.55 86.69 117 +0.05(+0.06%)
Aug 15, 2025 86.60 86.65 86.60 86.65 182 -0.31(-0.35%)
Aug 14, 2025 86.81 86.95 86.78 86.95 203 -0.00(-0.00%)
Aug 13, 2025 86.95 86.95 86.95 86.95 32 +0.46(+0.53%)
Aug 12, 2025 86.50 86.50 86.50 86.50 11 +1.01(+1.18%)
Aug 11, 2025 85.78 85.83 85.49 85.49 224 -0.33(-0.38%)
Aug 08, 2025 85.82 85.82 85.82 85.82 100 +0.73(+0.86%)
Aug 07, 2025 85.09 85.09 85.09 85.09 63 -0.23(-0.27%)
Aug 06, 2025 85.32 85.32 85.32 85.32 105 +0.61(+0.72%)
Aug 05, 2025 84.71 84.71 84.71 84.71 168 -0.45(-0.53%)
Aug 04, 2025 85.16 85.16 85.16 85.16 175 +1.33(+1.58%)
Aug 01, 2025 83.84 83.84 83.84 83.84 100 -1.26(-1.48%)
Jul 31, 2025 85.10 85.10 85.10 85.10 23 -0.43(-0.50%)
Jul 30, 2025 85.52 85.52 85.52 85.52 127 -0.12(-0.14%)
Jul 29, 2025 85.65 85.65 85.65 85.65 6 -0.22(-0.26%)
Jul 28, 2025 85.87 85.87 85.87 85.87 71 +0.00(+0.00%)
Jul 25, 2025 85.87 85.87 85.87 85.87 100 +0.36(+0.42%)
Jul 24, 2025 85.51 85.51 85.51 85.51 47 +0.16(+0.19%)
Jul 23, 2025 85.35 85.35 85.35 85.35 3 +0.55(+0.65%)
Jul 22, 2025 84.80 84.80 84.80 84.80 13 +0.17(+0.20%)
Jul 21, 2025 84.97 84.97 84.62 84.62 584 +0.09(+0.11%)
Jul 18, 2025 84.53 84.53 84.53 84.53 100 -0.08(-0.10%)
Jul 17, 2025 84.41 84.61 84.41 84.61 514 +0.51(+0.60%)
Jul 16, 2025 84.11 84.11 84.11 84.11 129 +0.27(+0.33%)
Jul 15, 2025 83.83 83.83 83.83 83.83 13 -0.29(-0.34%)
Jul 14, 2025 84.12 84.12 84.12 84.12 20 +0.16(+0.19%)
Jul 11, 2025 83.63 83.95 83.63 83.95 213 -0.37(-0.43%)
Jul 10, 2025 84.32 84.32 84.32 84.32 5 +0.17(+0.20%)
Jul 09, 2025 84.15 84.15 84.15 84.15 15 +0.50(+0.59%)
Jul 08, 2025 83.66 83.66 83.66 83.66 81 -0.03(-0.04%)
Jul 07, 2025 83.69 83.69 83.69 83.69 34 -0.69(-0.82%)
Jul 03, 2025 84.38 84.38 84.38 84.38 100 +0.71(+0.85%)
Jul 02, 2025 83.67 83.67 83.67 83.67 68 +0.29(+0.35%)
Jul 01, 2025 83.38 83.38 83.38 83.38 12 -0.17(-0.20%)
Jun 30, 2025 83.55 83.55 83.55 83.55 12 +0.55(+0.66%)
Jun 27, 2025 83.00 83.00 83.00 83.00 100 +0.36(+0.43%)
Jun 26, 2025 82.64 82.64 82.64 82.64 22 +0.76(+0.93%)
Jun 25, 2025 81.88 81.88 81.88 81.88 80 -0.06(-0.07%)
Jun 24, 2025 81.94 81.94 81.94 81.94 27 +1.09(+1.35%)
Jun 23, 2025 80.85 80.85 80.85 80.85 16 +0.77(+0.96%)
Jun 20, 2025 80.08 80.08 80.08 80.08 100 -0.22(-0.27%)
Jun 18, 2025 80.30 80.30 80.30 80.30 100 -0.10(-0.12%)
Jun 17, 2025 80.40 80.40 80.40 80.40 25 -0.69(-0.85%)
Jun 16, 2025 81.09 81.09 81.09 81.09 64 +0.87(+1.08%)
Jun 13, 2025 80.23 80.23 80.23 80.23 100 -1.06(-1.30%)
Jun 12, 2025 81.29 81.29 81.29 81.29 4 +0.20(+0.24%)
Jun 11, 2025 81.09 81.09 81.09 81.09 7 -0.17(-0.21%)
Jun 10, 2025 80.66 81.26 80.66 81.26 262 +0.33(+0.41%)
Jun 09, 2025 80.94 80.94 80.93 80.93 183 -0.04(-0.05%)
Jun 06, 2025 80.96 80.96 80.96 80.96 100 +0.82(+1.03%)
Jun 05, 2025 80.14 80.14 80.14 80.14 65 -0.45(-0.56%)
Jun 04, 2025 80.59 80.59 80.59 80.59 8 +0.08(+0.10%)
Jun 03, 2025 80.51 80.51 80.51 80.51 22 +0.54(+0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.