JPMorgan Carbon Transition U.S. Equity Fund (JCTR)
NYSEARCA: JCTR · Real-Time Price · USD
83.63
-0.69 (-0.82%)
Jul 11, 2025, 9:30 AM - Market open

JCTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 84.32 84.32 84.32 84.32 84.32 0.20% 5
Jul 9, 2025 84.15 84.15 84.15 84.15 84.15 0.59% 15
Jul 8, 2025 83.66 83.66 83.66 83.66 83.66 -0.04% 81
Jul 7, 2025 83.69 83.69 83.69 83.69 83.69 -0.82% 34
Jul 3, 2025 84.38 84.38 84.38 84.38 84.38 0.85% 25
Jul 2, 2025 83.67 83.67 83.67 83.67 83.67 0.35% 68
Jul 1, 2025 83.38 83.38 83.38 83.38 83.38 -0.20% 12
Jun 30, 2025 83.55 83.55 83.55 83.55 83.55 0.67% 12
Jun 27, 2025 83.00 83.00 83.00 83.00 83.00 0.43% 40
Jun 26, 2025 82.64 82.64 82.64 82.64 82.64 0.93% 22
Jun 25, 2025 81.88 81.88 81.88 81.88 81.88 -0.07% 80
Jun 24, 2025 81.94 81.94 81.94 81.94 81.94 1.11% 27
Jun 23, 2025 81.04 81.04 81.04 81.04 80.85 0.96% 16
Jun 20, 2025 80.27 80.27 80.27 80.27 80.09 -0.27% 67
Jun 18, 2025 80.49 80.49 80.49 80.49 80.31 -0.12% 14
Jun 17, 2025 80.59 80.59 80.59 80.59 80.40 -0.86% 25
Jun 16, 2025 81.29 81.29 81.29 81.29 81.10 1.08% 64
Jun 13, 2025 80.42 80.42 80.42 80.42 80.23 -1.30% 5
Jun 12, 2025 81.48 81.48 81.48 81.48 81.29 0.24% 4
Jun 11, 2025 81.28 81.28 81.28 81.28 81.09 -0.21% 7
Jun 10, 2025 80.85 81.45 80.85 81.45 81.26 0.41% 262
Jun 9, 2025 81.13 81.13 81.12 81.12 80.93 -0.04% 183
Jun 6, 2025 81.15 81.15 81.15 81.15 80.96 1.03% 19
Jun 5, 2025 80.33 80.33 80.33 80.33 80.14 -0.56% 65
Jun 4, 2025 80.78 80.78 80.78 80.78 80.59 0.10% 8
Jun 3, 2025 80.70 80.70 80.70 80.70 80.51 0.67% 22
Jun 2, 2025 80.16 80.16 80.16 80.16 79.97 0.27% 78
May 30, 2025 79.94 79.94 79.94 79.94 79.76 0.14% 8
May 29, 2025 79.83 79.83 79.83 79.83 79.65 0.29% 60
May 28, 2025 79.77 79.77 79.60 79.60 79.42 -0.51% 226
May 27, 2025 80.01 80.01 80.01 80.01 79.82 2.03% 40
May 23, 2025 78.41 78.41 78.41 78.41 78.23 -0.68% 79
May 22, 2025 78.95 78.95 78.95 78.95 78.77 -0.02% 5
May 21, 2025 78.97 78.97 78.97 78.97 78.78 -1.63% 4
May 20, 2025 80.27 80.27 80.27 80.27 80.09 -0.42% 21
May 19, 2025 80.61 80.61 80.61 80.61 80.43 0.06% 6
May 16, 2025 80.56 80.56 80.56 80.56 80.38 0.76% 8
May 15, 2025 79.96 79.96 79.96 79.96 79.77 0.26% 42
May 14, 2025 79.81 79.81 79.75 79.75 79.56 0.07% 189
May 13, 2025 79.69 79.69 79.69 79.69 79.50 0.95% 1
May 12, 2025 78.94 78.94 78.94 78.94 78.76 3.16% 19
May 9, 2025 76.53 76.53 76.53 76.53 76.35 -0.14% 27
May 8, 2025 76.63 76.63 76.63 76.63 76.46 0.63% 2
May 7, 2025 76.15 76.15 76.15 76.15 75.98 0.39% 15
May 6, 2025 75.86 75.86 75.86 75.86 75.68 -0.78% 4
May 5, 2025 76.45 76.45 76.45 76.45 76.27 -0.49% 4
May 2, 2025 76.82 76.82 76.82 76.82 76.64 1.35% 14
May 1, 2025 75.80 75.80 75.80 75.80 75.63 0.52% 5
Apr 30, 2025 75.41 75.41 75.41 75.41 75.24 0.29% 55
Apr 29, 2025 75.20 75.20 75.20 75.20 75.02 0.57% 33