JPMorgan Carbon Transition U.S. Equity Fund (JCTR)
NYSEARCA: JCTR · Real-Time Price · USD
80.78
+0.08 (0.10%)
Jun 4, 2025, 4:00 PM - Market closed
JCTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 0.10% | 8 |
| Jun 3, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.67% | 22 |
| Jun 2, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 0.27% | 78 |
| May 30, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | 0.14% | 8 |
| May 29, 2025 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | 0.29% | 60 |
| May 28, 2025 | 79.77 | 79.77 | 79.60 | 79.60 | 79.60 | -0.51% | 226 |
| May 27, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | 2.03% | 40 |
| May 23, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | -0.68% | 79 |
| May 22, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | -0.02% | 5 |
| May 21, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | -1.63% | 4 |
| May 20, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | -0.42% | 21 |
| May 19, 2025 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | 0.06% | 6 |
| May 16, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 0.76% | 8 |
| May 15, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 0.26% | 42 |
| May 14, 2025 | 79.81 | 79.81 | 79.75 | 79.75 | 79.75 | 0.07% | 189 |
| May 13, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 0.95% | 1 |
| May 12, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | 3.16% | 19 |
| May 9, 2025 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | -0.14% | 27 |
| May 8, 2025 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 0.63% | 2 |
| May 7, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 0.39% | 15 |
| May 6, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -0.78% | 4 |
| May 5, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -0.49% | 4 |
| May 2, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 1.35% | 14 |
| May 1, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.52% | 5 |
| Apr 30, 2025 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | 0.29% | 55 |
| Apr 29, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.57% | 33 |
| Apr 28, 2025 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | 0.19% | 141 |
| Apr 25, 2025 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | 0.75% | 1 |
| Apr 24, 2025 | 73.92 | 74.07 | 73.92 | 74.07 | 74.07 | 2.09% | 302 |
| Apr 23, 2025 | 73.13 | 73.13 | 72.56 | 72.56 | 72.56 | 1.76% | 1,206 |
| Apr 22, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | 2.64% | 26 |
| Apr 21, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | -2.41% | 38 |
| 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 |