JPMorgan Carbon Transition U.S. Equity Fund (JCTR)
NYSEARCA: JCTR · Real-Time Price · USD
75.16
-0.36 (-0.48%)
Mar 11, 2025, 4:00 PM EST - Market closed
JCTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 75.04 | 75.16 | 75.04 | 75.16 | 75.16 | -0.48% | 1,324 |
| Mar 10, 2025 | 75.16 | 75.52 | 75.16 | 75.52 | 75.52 | -3.08% | 2,411 |
| Mar 7, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 0.58% | 207 |
| Mar 6, 2025 | 77.38 | 77.46 | 77.38 | 77.46 | 77.46 | -2.03% | 329 |
| Mar 5, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 1.24% | 204 |
| Mar 4, 2025 | 78.06 | 78.10 | 78.06 | 78.10 | 78.10 | -0.97% | 1,087 |
| Mar 3, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -1.94% | 313 |
| Feb 28, 2025 | 79.06 | 80.42 | 79.06 | 80.42 | 80.42 | 1.48% | 386 |
| Feb 27, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | -1.62% | 25 |
| Feb 26, 2025 | 81.27 | 81.27 | 80.56 | 80.56 | 80.56 | 0.09% | 420 |
| Feb 25, 2025 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | -0.61% | 135 |
| Feb 24, 2025 | 80.96 | 80.98 | 80.96 | 80.98 | 80.98 | -0.56% | 206 |
| Feb 21, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | -1.92% | 25 |
| Feb 20, 2025 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | -0.50% | 96 |
| Feb 19, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 0.20% | 162 |
| Feb 18, 2025 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | 0.10% | 407 |
| Feb 14, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.03% | 167 |
| Feb 13, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 1.14% | 91 |
| Feb 12, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | -0.22% | 67 |
| Feb 11, 2025 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | -0.15% | 130 |
| Feb 10, 2025 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | 0.74% | 64 |
| Feb 7, 2025 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | -0.86% | 22 |
| Feb 6, 2025 | 82.23 | 82.65 | 82.23 | 82.65 | 82.65 | 0.37% | 296 |
| Feb 5, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 0.35% | 155 |
| Feb 4, 2025 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | 0.72% | 40 |
| Feb 3, 2025 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | -0.68% | 349 |
| Jan 31, 2025 | 82.97 | 82.97 | 82.03 | 82.03 | 82.03 | -0.47% | 163 |
| Jan 30, 2025 | 81.93 | 82.42 | 81.93 | 82.42 | 82.42 | 0.61% | 218 |
| Jan 29, 2025 | 81.95 | 81.95 | 81.91 | 81.91 | 81.91 | -0.48% | 154 |
| Jan 28, 2025 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | 1.16% | 58 |
| Jan 27, 2025 | 81.17 | 81.36 | 81.17 | 81.36 | 81.36 | -1.68% | 166 |
| Jan 24, 2025 | 82.72 | 82.75 | 82.72 | 82.75 | 82.75 | -0.15% | 860 |
| Jan 23, 2025 | 82.63 | 82.88 | 82.63 | 82.88 | 82.88 | 0.41% | 220 |
| Jan 22, 2025 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | 0.65% | 13 |
| Jan 21, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.85% | 97 |
| Jan 17, 2025 | 81.27 | 81.31 | 81.27 | 81.31 | 81.31 | 0.92% | 282 |
| Jan 16, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | -0.03% | 58 |
| Jan 15, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 2.02% | 23 |
| Jan 14, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.05% | 27 |
| Jan 13, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 0.07% | 165 |
| Jan 10, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -1.53% | 231 |
| Jan 8, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | 0.13% | 79 |
| Jan 7, 2025 | 81.45 | 81.45 | 80.02 | 80.02 | 80.02 | -1.17% | 457 |
| Jan 6, 2025 | 81.37 | 81.46 | 80.96 | 80.96 | 80.96 | 0.49% | 253 |
| Jan 3, 2025 | 80.49 | 80.59 | 80.49 | 80.57 | 80.57 | 1.36% | 1,226 |
| Jan 2, 2025 | 79.82 | 80.04 | 79.48 | 79.48 | 79.48 | -0.16% | 375 |
| Dec 31, 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | -0.66% | 41 |
| Dec 30, 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | -0.88% | 247 |
| Dec 27, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | -1.23% | 102 |
| Dec 26, 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | 0.11% | 22 |