JPMorgan Carbon Transition U.S. Equity Fund (JCTR)
NYSEARCA: JCTR · Real-Time Price · USD
80.23
+0.06 (0.08%)
Nov 21, 2024, 9:36 AM EST - Market open
JCTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 0.13% | 121 |
| Nov 19, 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 0.46% | 4 |
| Nov 18, 2024 | 79.78 | 79.78 | 79.66 | 79.70 | 79.70 | 0.30% | 403 |
| Nov 15, 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | -1.34% | 12 |
| Nov 14, 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | -0.63% | 82 |
| Nov 13, 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -0.01% | 47 |
| Nov 12, 2024 | 81.11 | 81.11 | 81.06 | 81.06 | 81.06 | -0.27% | 718 |
| Nov 11, 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | 0.27% | 50 |
| Nov 8, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 0.41% | 68 |
| Nov 7, 2024 | 80.87 | 80.87 | 80.73 | 80.73 | 80.73 | 0.91% | 175 |
| Nov 6, 2024 | 79.64 | 80.00 | 79.64 | 80.00 | 80.00 | 2.65% | 900 |
| Nov 5, 2024 | 77.74 | 77.93 | 77.74 | 77.93 | 77.93 | 1.30% | 309 |
| Nov 4, 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -0.20% | 8 |
| Nov 1, 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 0.29% | 113 |
| Oct 31, 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | -1.75% | 11 |
| Oct 30, 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | -0.45% | 45 |
| Oct 29, 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 0.22% | 210 |
| Oct 28, 2024 | 78.85 | 78.85 | 78.41 | 78.41 | 78.41 | 0.34% | 831 |
| Oct 25, 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | -0.07% | 56 |
| Oct 24, 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 0.28% | 26 |
| Oct 23, 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | -1.09% | 173 |
| Oct 22, 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - | 5 |
| Oct 21, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | -0.26% | 97 |
| Oct 18, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 0.40% | 5 |
| Oct 17, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 0.01% | 4 |
| Oct 16, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 0.48% | 4 |
| Oct 15, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -0.94% | 123 |
| Oct 14, 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | 0.80% | 72 |
| Oct 11, 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | 0.56% | 5 |
| Oct 10, 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -0.18% | 114 |
| Oct 9, 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | 0.76% | 114 |
| Oct 8, 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | 1.14% | 38 |
| Oct 7, 2024 | 77.35 | 77.35 | 76.70 | 76.70 | 76.70 | -0.99% | 365 |
| Oct 4, 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 0.98% | 188 |
| Oct 3, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | -0.20% | 26 |
| Oct 2, 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | 0.11% | 69 |
| Oct 1, 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | -0.89% | 120 |
| Sep 30, 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | 0.37% | 7 |
| Sep 27, 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | -0.13% | 14 |
| Sep 26, 2024 | 77.15 | 77.29 | 77.15 | 77.29 | 77.29 | 0.41% | 455 |
| Sep 25, 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | -0.28% | 150 |
| Sep 24, 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | -0.03% | 75 |
| Sep 23, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.04 | 0.29% | 29 |
| Sep 20, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.81 | -0.23% | 32 |
| Sep 19, 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 76.99 | 1.72% | 47 |
| Sep 18, 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.69 | -0.24% | 22 |
| Sep 17, 2024 | 75.92 | 76.05 | 75.92 | 76.05 | 75.87 | -0.04% | 114 |
| Sep 16, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 75.90 | 0.15% | 21 |
| Sep 13, 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.79 | 0.66% | 93 |
| Sep 12, 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.29 | 0.65% | 4 |
| Sep 11, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.80 | 1.20% | 202 |
| Sep 10, 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 73.92 | 0.56% | 8 |
| Sep 9, 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.50 | 1.14% | 4 |
| Sep 6, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.67 | -1.60% | 74 |
| Sep 5, 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 73.86 | -0.43% | 214 |
| Sep 4, 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.18 | -0.01% | 153 |
| Sep 3, 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.19 | -2.22% | 23 |
| Aug 30, 2024 | 75.43 | 76.05 | 75.43 | 76.05 | 75.87 | 1.02% | 237 |
| Aug 29, 2024 | 75.80 | 75.80 | 75.28 | 75.28 | 75.11 | -0.02% | 192 |
| Aug 28, 2024 | 75.18 | 75.30 | 75.18 | 75.30 | 75.12 | -0.58% | 192 |
| Aug 27, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.56 | 0.24% | 2 |
| Aug 26, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.38 | -0.44% | 19 |
| Aug 23, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.71 | 1.25% | 178 |
| Aug 22, 2024 | 75.27 | 75.27 | 74.96 | 74.96 | 74.78 | -1.02% | 161 |
| Aug 21, 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.55 | 0.43% | 42 |
| Aug 20, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.23 | -0.08% | 252 |
| Aug 19, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.29 | 1.01% | 30 |
| Aug 16, 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.54 | 0.27% | 19 |
| Aug 15, 2024 | 74.29 | 74.52 | 74.29 | 74.52 | 74.34 | 1.55% | 723 |
| Aug 14, 2024 | 73.27 | 73.38 | 73.27 | 73.38 | 73.20 | 0.60% | 3,062 |
| Aug 13, 2024 | 72.42 | 72.94 | 72.38 | 72.94 | 72.77 | 1.77% | 431 |
| Aug 12, 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.50 | -0.11% | 70 |
| Aug 9, 2024 | 71.31 | 71.75 | 71.31 | 71.75 | 71.58 | 0.62% | 499 |
| Aug 8, 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.14 | 2.29% | 34 |
| Aug 7, 2024 | 71.41 | 71.41 | 69.71 | 69.71 | 69.55 | -0.90% | 812 |
| Aug 6, 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.18 | 1.27% | 342 |
| Aug 5, 2024 | 68.75 | 70.06 | 68.75 | 69.46 | 69.30 | -3.07% | 2,051 |
| Aug 2, 2024 | 71.58 | 71.66 | 71.58 | 71.66 | 71.49 | -1.80% | 1,445 |
| Aug 1, 2024 | 74.69 | 74.69 | 72.97 | 72.97 | 72.80 | -1.60% | 1,517 |
| Jul 31, 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 73.98 | 1.56% | 45 |
| Jul 30, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 72.84 | -0.41% | 234 |
| Jul 29, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.15 | 0.23% | 112 |
| Jul 26, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 72.98 | 0.88% | 1,035 |
| Jul 25, 2024 | 72.83 | 72.99 | 72.51 | 72.51 | 72.34 | -0.44% | 1,528 |
| Jul 24, 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.66 | -2.52% | 347 |
| Jul 23, 2024 | 75.00 | 75.04 | 74.71 | 74.71 | 74.53 | -0.14% | 1,956 |
| Jul 22, 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.64 | 1.21% | 180 |
| Jul 19, 2024 | 74.33 | 74.33 | 73.92 | 73.92 | 73.74 | -0.71% | 461 |
| Jul 18, 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.27 | -0.85% | 248 |
| Jul 17, 2024 | 75.51 | 75.51 | 75.09 | 75.09 | 74.91 | -1.52% | 1,386 |
| Jul 16, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.07 | 0.64% | 529 |
| Jul 15, 2024 | 76.05 | 76.10 | 75.77 | 75.77 | 75.59 | 0.32% | 360 |
| Jul 12, 2024 | 75.74 | 75.74 | 75.53 | 75.53 | 75.35 | 0.61% | 406 |
| Jul 11, 2024 | 75.00 | 75.08 | 74.96 | 75.08 | 74.90 | -0.67% | 1,836 |
| Jul 10, 2024 | 75.05 | 75.58 | 75.05 | 75.58 | 75.40 | 0.93% | 765 |
| Jul 9, 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.70 | 0.06% | 412 |
| Jul 8, 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.66 | 0.04% | 538 |
| Jul 5, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.63 | 0.61% | 90 |
| Jul 3, 2024 | 73.78 | 74.35 | 73.78 | 74.35 | 74.18 | 0.57% | 1,727 |
| Jul 2, 2024 | 73.52 | 73.93 | 73.47 | 73.93 | 73.75 | 0.57% | 613 |