JPMorgan Carbon Transition U.S. Equity Fund (JCTR)
NYSEARCA: JCTR · Real-Time Price · USD
71.09
-1.66 (-2.28%)
Apr 17, 2025, 4:00 PM EDT - Market closed
JCTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | 0.14% | 228 |
| Apr 16, 2025 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | -2.31% | 62 |
| Apr 15, 2025 | 72.78 | 72.78 | 72.77 | 72.77 | 72.77 | 0.03% | 490 |
| Apr 14, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 0.83% | 35 |
| Apr 11, 2025 | 70.42 | 72.15 | 70.42 | 72.15 | 72.15 | 1.79% | 681 |
| Apr 10, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -3.52% | 18 |
| Apr 9, 2025 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | 9.70% | 93 |
| Apr 8, 2025 | 67.04 | 67.04 | 66.97 | 66.97 | 66.97 | -1.61% | 415 |
| Apr 7, 2025 | 65.67 | 77.34 | 65.48 | 68.07 | 68.07 | -0.43% | 1,579 |
| Apr 4, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | -6.05% | 106 |
| Apr 3, 2025 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | -4.94% | 59 |
| Apr 2, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 0.93% | 48 |
| Apr 1, 2025 | 75.03 | 75.85 | 75.03 | 75.85 | 75.85 | 0.39% | 129 |
| Mar 31, 2025 | 74.70 | 75.55 | 74.70 | 75.55 | 75.55 | 0.58% | 204 |
| Mar 28, 2025 | 75.07 | 75.12 | 75.02 | 75.12 | 75.12 | -2.08% | 543 |
| Mar 27, 2025 | 76.70 | 76.85 | 76.70 | 76.71 | 76.71 | -0.34% | 576 |
| Mar 26, 2025 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | -1.25% | 118 |
| Mar 25, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -0.06% | 21 |
| Mar 24, 2025 | 77.94 | 77.99 | 77.94 | 77.99 | 77.83 | 1.96% | 276 |
| Mar 21, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.34 | 0.11% | 22 |
| Mar 20, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.26 | -0.20% | 4 |
| Mar 19, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.41 | 1.10% | 4 |
| Mar 18, 2025 | 75.55 | 75.73 | 75.55 | 75.73 | 75.58 | -1.16% | 2,054 |
| Mar 17, 2025 | 76.23 | 76.62 | 76.23 | 76.62 | 76.46 | 0.76% | 548 |
| Mar 14, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 75.89 | 2.37% | 206 |
| Mar 13, 2025 | 74.28 | 74.28 | 74.28 | 74.28 | 74.13 | -1.70% | 42 |
| Mar 12, 2025 | 75.43 | 75.86 | 75.43 | 75.57 | 75.42 | 0.55% | 1,185 |
| Mar 11, 2025 | 75.04 | 75.16 | 75.04 | 75.16 | 75.01 | -0.48% | 1,324 |
| Mar 10, 2025 | 75.16 | 75.52 | 75.16 | 75.52 | 75.37 | -3.08% | 2,411 |
| Mar 7, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.76 | 0.58% | 207 |
| Mar 6, 2025 | 77.38 | 77.46 | 77.38 | 77.46 | 77.31 | -2.03% | 329 |
| Mar 5, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 78.91 | 1.24% | 204 |
| Mar 4, 2025 | 78.06 | 78.10 | 78.06 | 78.10 | 77.94 | -0.97% | 1,087 |
| Mar 3, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.71 | -1.94% | 313 |
| Feb 28, 2025 | 79.06 | 80.42 | 79.06 | 80.42 | 80.26 | 1.48% | 386 |
| Feb 27, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.09 | -1.62% | 25 |
| Feb 26, 2025 | 81.27 | 81.27 | 80.56 | 80.56 | 80.40 | 0.09% | 420 |
| Feb 25, 2025 | 80.49 | 80.49 | 80.49 | 80.49 | 80.32 | -0.61% | 135 |
| Feb 24, 2025 | 80.96 | 80.98 | 80.96 | 80.98 | 80.82 | -0.56% | 206 |
| Feb 21, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 81.27 | -1.92% | 25 |
| Feb 20, 2025 | 83.03 | 83.03 | 83.03 | 83.03 | 82.86 | -0.50% | 96 |
| Feb 19, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 83.28 | 0.20% | 162 |
| Feb 18, 2025 | 83.28 | 83.28 | 83.28 | 83.28 | 83.11 | 0.10% | 407 |
| Feb 14, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.03 | 0.03% | 167 |
| Feb 13, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 83.01 | 1.14% | 91 |
| Feb 12, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.08 | -0.22% | 67 |
| Feb 11, 2025 | 82.42 | 82.42 | 82.42 | 82.42 | 82.25 | -0.15% | 130 |
| Feb 10, 2025 | 82.55 | 82.55 | 82.55 | 82.55 | 82.38 | 0.74% | 64 |
| Feb 7, 2025 | 81.94 | 81.94 | 81.94 | 81.94 | 81.77 | -0.86% | 22 |
| Feb 6, 2025 | 82.23 | 82.65 | 82.23 | 82.65 | 82.48 | 0.37% | 296 |