BlackRock U.S. Carbon Transition Readiness ETF (LCTU)
NYSEARCA: LCTU · Real-Time Price · USD
70.17
+0.26 (0.37%)
Sep 3, 2025, 11:23 AM - Market open
LCTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 69.54 | 69.91 | 69.29 | 69.91 | 69.91 | -0.65% | 23,956 |
| Aug 29, 2025 | 70.66 | 70.66 | 70.23 | 70.37 | 70.37 | -0.61% | 18,022 |
| Aug 28, 2025 | 70.47 | 70.83 | 70.45 | 70.80 | 70.80 | 0.32% | 20,773 |
| Aug 27, 2025 | 70.27 | 70.62 | 70.27 | 70.57 | 70.57 | 0.29% | 21,684 |
| Aug 26, 2025 | 70.04 | 70.37 | 70.04 | 70.37 | 70.37 | 0.43% | 13,137 |
| Aug 25, 2025 | 70.25 | 70.34 | 70.07 | 70.07 | 70.07 | -0.41% | 19,511 |
| Aug 22, 2025 | 69.63 | 70.53 | 69.63 | 70.36 | 70.36 | 1.53% | 14,899 |
| Aug 21, 2025 | 69.26 | 69.45 | 69.15 | 69.30 | 69.30 | -0.39% | 18,670 |
| Aug 20, 2025 | 69.12 | 69.64 | 68.98 | 69.57 | 69.57 | -0.26% | 24,652 |
| Aug 19, 2025 | 70.08 | 70.25 | 69.62 | 69.75 | 69.75 | -0.56% | 17,009 |
| Aug 18, 2025 | 70.02 | 70.15 | 69.98 | 70.14 | 70.14 | 0.06% | 29,213 |
| Aug 15, 2025 | 70.27 | 70.27 | 70.05 | 70.10 | 70.10 | -0.33% | 20,046 |
| Aug 14, 2025 | 70.05 | 70.35 | 70.05 | 70.33 | 70.33 | -0.07% | 15,826 |
| Aug 13, 2025 | 70.35 | 70.38 | 70.09 | 70.38 | 70.38 | 0.47% | 18,301 |
| Aug 12, 2025 | 69.48 | 70.05 | 69.38 | 70.05 | 70.05 | 1.36% | 15,820 |
| Aug 11, 2025 | 69.34 | 69.53 | 69.10 | 69.11 | 69.11 | -0.33% | 25,490 |
| Aug 8, 2025 | 69.33 | 69.45 | 69.25 | 69.34 | 69.34 | 0.81% | 14,082 |
| Aug 7, 2025 | 69.22 | 69.22 | 68.54 | 68.78 | 68.78 | -0.10% | 15,489 |
| Aug 6, 2025 | 68.46 | 68.94 | 68.39 | 68.85 | 68.85 | 0.62% | 35,194 |
| Aug 5, 2025 | 68.82 | 68.90 | 68.33 | 68.42 | 68.42 | -0.53% | 19,061 |
| Aug 4, 2025 | 68.19 | 68.79 | 68.00 | 68.79 | 68.79 | 1.54% | 24,323 |
| Aug 1, 2025 | 67.60 | 68.04 | 67.45 | 67.75 | 67.75 | -1.65% | 16,529 |
| Jul 31, 2025 | 69.55 | 69.68 | 68.89 | 68.89 | 68.89 | -0.28% | 19,310 |
| Jul 30, 2025 | 69.22 | 69.41 | 68.75 | 69.08 | 69.08 | -0.08% | 14,277 |
| Jul 29, 2025 | 69.42 | 69.44 | 69.04 | 69.13 | 69.13 | -0.33% | 20,206 |
| Jul 28, 2025 | 69.43 | 69.51 | 69.24 | 69.36 | 69.36 | -0.10% | 19,131 |
| Jul 25, 2025 | 69.21 | 69.47 | 69.15 | 69.43 | 69.43 | 0.52% | 21,697 |
| Jul 24, 2025 | 69.08 | 69.23 | 69.05 | 69.07 | 69.07 | 0.14% | 18,395 |
| Jul 23, 2025 | 68.65 | 68.97 | 68.59 | 68.97 | 68.97 | 0.83% | 11,738 |
| Jul 22, 2025 | 68.22 | 68.46 | 68.01 | 68.40 | 68.40 | 0.28% | 16,824 |
| Jul 21, 2025 | 68.26 | 68.56 | 68.19 | 68.21 | 68.21 | 0.10% | 35,941 |
| Jul 18, 2025 | 68.37 | 68.37 | 68.02 | 68.15 | 68.15 | 0.11% | 16,876 |
| Jul 17, 2025 | 67.96 | 68.20 | 67.85 | 68.07 | 68.07 | 0.43% | 13,052 |
| Jul 16, 2025 | 67.64 | 67.80 | 67.29 | 67.78 | 67.78 | 0.32% | 23,787 |
| Jul 15, 2025 | 67.93 | 67.98 | 67.56 | 67.56 | 67.56 | -0.50% | 14,932 |
| Jul 14, 2025 | 67.71 | 67.93 | 67.61 | 67.90 | 67.90 | 0.29% | 12,291 |
| Jul 11, 2025 | 67.67 | 67.85 | 67.67 | 67.71 | 67.71 | -0.49% | 19,992 |
| Jul 10, 2025 | 67.90 | 68.14 | 67.74 | 68.04 | 68.04 | 0.19% | 32,324 |
| Jul 9, 2025 | 67.76 | 67.96 | 67.58 | 67.91 | 67.91 | 0.50% | 27,041 |
| Jul 8, 2025 | 67.71 | 67.71 | 67.46 | 67.57 | 67.57 | -0.04% | 15,350 |
| Jul 7, 2025 | 67.82 | 67.94 | 67.31 | 67.60 | 67.60 | -0.78% | 22,300 |
| Jul 3, 2025 | 67.96 | 68.20 | 67.96 | 68.13 | 68.13 | 0.89% | 15,612 |
| Jul 2, 2025 | 67.14 | 67.53 | 67.14 | 67.53 | 67.53 | 0.47% | 19,686 |
| Jul 1, 2025 | 67.02 | 67.33 | 67.02 | 67.21 | 67.21 | -0.09% | 26,821 |
| Jun 30, 2025 | 67.10 | 67.27 | 66.97 | 67.27 | 67.27 | 0.68% | 180,866 |
| Jun 27, 2025 | 66.69 | 67.03 | 66.56 | 66.82 | 66.82 | 0.60% | 20,490 |
| Jun 26, 2025 | 66.16 | 66.50 | 66.16 | 66.42 | 66.42 | 0.77% | 15,157 |
| Jun 25, 2025 | 66.03 | 66.13 | 65.84 | 65.91 | 65.91 | -0.07% | 28,258 |
| Jun 24, 2025 | 65.75 | 66.04 | 65.59 | 65.96 | 65.96 | 1.18% | 23,852 |
| Jun 23, 2025 | 64.75 | 65.19 | 64.52 | 65.19 | 65.19 | 0.99% | 27,400 |