JPMorgan Carbon Transition U.S. Equity Fund (JCTR)
NYSEARCA: JCTR · Real-Time Price · USD
77.15
+0.18 (0.23%)
Sep 26, 2024, 1:30 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.34 | 0.16% | 360 |
| Jun 28, 2024 | 73.72 | 73.72 | 73.39 | 73.39 | 73.22 | -0.32% | 654 |
| Jun 27, 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.45 | 0.03% | 438 |
| Jun 26, 2024 | 73.47 | 73.60 | 73.47 | 73.60 | 73.43 | 0.15% | 214 |
| Jun 25, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.32 | 0.03% | 51 |
| Jun 24, 2024 | 73.80 | 73.80 | 73.47 | 73.47 | 73.09 | -0.19% | 728 |
| Jun 21, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.23 | -0.12% | 32 |
| Jun 20, 2024 | 73.91 | 73.91 | 73.70 | 73.70 | 73.31 | -0.20% | 492 |
| Jun 18, 2024 | 73.75 | 73.84 | 73.75 | 73.84 | 73.46 | 0.20% | 141 |
| Jun 17, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.31 | 0.85% | 55 |
| Jun 14, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 72.69 | -0.07% | 21 |
| Jun 13, 2024 | 73.08 | 73.13 | 73.08 | 73.13 | 72.74 | 0.18% | 340 |
| Jun 12, 2024 | 73.13 | 73.13 | 72.99 | 72.99 | 72.61 | 1.11% | 2,830 |
| Jun 11, 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 71.81 | 0.30% | 126 |
| Jun 10, 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.60 | 0.18% | 145 |
| Jun 7, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.47 | -0.09% | 61 |
| Jun 6, 2024 | 72.00 | 72.00 | 71.85 | 71.91 | 71.53 | 0.02% | 1,447 |
| Jun 5, 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.51 | 1.20% | 58 |
| Jun 4, 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 70.67 | 0.31% | 452 |
| Jun 3, 2024 | 71.39 | 71.39 | 70.82 | 70.82 | 70.45 | 0.02% | 482 |
| May 31, 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.43 | 0.58% | 40 |
| May 30, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.03 | -0.62% | 73 |
| May 29, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.46 | -0.67% | 1 |
| May 28, 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 70.94 | -0.11% | 7 |
| May 24, 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.02 | 0.60% | 17 |
| May 23, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.59 | -0.72% | 26 |
| May 22, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.10 | -0.45% | 9 |
| May 21, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.42 | 0.27% | 71 |
| May 20, 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.23 | 0.15% | 87 |
| May 17, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.12 | 0.03% | 4 |
| May 16, 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.10 | -0.20% | 77 |
| May 15, 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.24 | 1.22% | 90 |
| May 14, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.38 | 0.61% | 24 |
| May 13, 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 69.95 | -0.12% | 7 |
| May 10, 2024 | 70.42 | 70.42 | 70.41 | 70.41 | 70.04 | 0.26% | 185 |
| May 9, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 69.86 | 0.44% | 3 |
| May 8, 2024 | 69.93 | 69.93 | 69.92 | 69.92 | 69.55 | -0.10% | 236 |
| May 7, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.62 | 0.20% | 2 |
| May 6, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.48 | 1.09% | 158 |
| May 3, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 68.73 | 1.39% | 6 |