JPMorgan Carbon Transition U.S. Equity Fund (JCTR)
NYSEARCA: JCTR · Real-Time Price · USD
87.05
-0.22 (-0.25%)
At close: Sep 5, 2025, 4:00 PM
87.05
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
JCTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 86.63 | 87.27 | 86.63 | 87.27 | 87.27 | 0.93% | 712 |
| Sep 3, 2025 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | 0.51% | 85 |
| Sep 2, 2025 | 85.86 | 86.03 | 85.33 | 86.03 | 86.03 | -0.70% | 511 |
| Aug 29, 2025 | 86.60 | 86.63 | 86.60 | 86.63 | 86.63 | -0.73% | 144 |
| Aug 28, 2025 | 86.90 | 87.27 | 86.90 | 87.27 | 87.27 | 0.28% | 112 |
| Aug 27, 2025 | 86.87 | 87.02 | 86.87 | 87.02 | 87.02 | 0.28% | 203 |
| Aug 26, 2025 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | 0.29% | 151 |
| Aug 25, 2025 | 86.68 | 86.68 | 86.53 | 86.53 | 86.53 | -0.36% | 124 |
| Aug 22, 2025 | 86.75 | 86.90 | 86.75 | 86.84 | 86.84 | 1.53% | 557 |
| Aug 21, 2025 | 85.56 | 85.56 | 85.48 | 85.53 | 85.53 | -0.44% | 207 |
| Aug 20, 2025 | 85.34 | 85.91 | 85.34 | 85.91 | 85.91 | -0.15% | 218 |
| Aug 19, 2025 | 86.37 | 86.37 | 86.01 | 86.04 | 86.04 | -0.76% | 959 |
| Aug 18, 2025 | 86.55 | 86.70 | 86.55 | 86.70 | 86.70 | 0.06% | 117 |
| Aug 15, 2025 | 86.60 | 86.65 | 86.60 | 86.65 | 86.65 | -0.35% | 182 |
| Aug 14, 2025 | 86.81 | 86.95 | 86.78 | 86.95 | 86.95 | - | 203 |
| Aug 13, 2025 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 0.53% | 32 |
| Aug 12, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.18% | 11 |
| Aug 11, 2025 | 85.78 | 85.83 | 85.49 | 85.49 | 85.49 | -0.38% | 224 |
| Aug 8, 2025 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | 0.86% | 30 |
| Aug 7, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | -0.27% | 63 |
| Aug 6, 2025 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | 0.72% | 105 |
| Aug 5, 2025 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | -0.53% | 168 |
| Aug 4, 2025 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | 1.58% | 175 |
| Aug 1, 2025 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | -1.48% | 21 |
| Jul 31, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -0.50% | 23 |
| Jul 30, 2025 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | -0.14% | 127 |
| Jul 29, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | -0.26% | 6 |
| Jul 28, 2025 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | - | 71 |
| Jul 25, 2025 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | 0.42% | 4 |
| Jul 24, 2025 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | 0.19% | 47 |
| Jul 23, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | 0.65% | 3 |
| Jul 22, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 0.20% | 13 |
| Jul 21, 2025 | 84.97 | 84.97 | 84.62 | 84.62 | 84.62 | 0.11% | 584 |
| Jul 18, 2025 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | -0.10% | 7 |
| Jul 17, 2025 | 84.41 | 84.61 | 84.41 | 84.61 | 84.61 | 0.60% | 514 |
| Jul 16, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | 0.33% | 129 |
| Jul 15, 2025 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | -0.34% | 13 |
| Jul 14, 2025 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | 0.19% | 20 |
| Jul 11, 2025 | 83.63 | 83.96 | 83.63 | 83.96 | 83.96 | -0.43% | 213 |
| 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 |