BlackRock U.S. Carbon Transition Readiness ETF (LCTU)
NYSEARCA: LCTU · Real-Time Price · USD
64.48
+0.03 (0.04%)
Nov 20, 2024, 3:56 PM EST - Market closed
LCTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 64.44 | 64.50 | 63.92 | 64.48 | 64.48 | 0.04% | 29,594 |
| Nov 19, 2024 | 63.81 | 64.50 | 63.81 | 64.45 | 64.45 | 0.37% | 29,949 |
| Nov 18, 2024 | 64.04 | 64.37 | 64.00 | 64.21 | 64.21 | 0.36% | 25,827 |
| Nov 15, 2024 | 64.49 | 64.49 | 63.77 | 63.98 | 63.98 | -1.24% | 28,684 |
| Nov 14, 2024 | 65.32 | 65.32 | 64.78 | 64.78 | 64.78 | -0.82% | 31,564 |
| Nov 13, 2024 | 65.39 | 65.56 | 65.26 | 65.32 | 65.32 | 0.06% | 23,828 |
| Nov 12, 2024 | 65.48 | 65.52 | 65.14 | 65.28 | 65.28 | -0.26% | 27,281 |
| Nov 11, 2024 | 65.45 | 65.60 | 65.37 | 65.45 | 65.45 | 0.23% | 31,819 |
| Nov 8, 2024 | 65.12 | 65.46 | 65.10 | 65.30 | 65.30 | 0.46% | 189,019 |
| Nov 7, 2024 | 64.82 | 65.14 | 64.82 | 65.00 | 65.00 | 0.74% | 29,941 |
| Nov 6, 2024 | 64.16 | 64.59 | 63.96 | 64.52 | 64.52 | 2.53% | 32,019 |
| Nov 5, 2024 | 62.22 | 62.93 | 62.22 | 62.93 | 62.93 | 1.29% | 25,069 |
| Nov 4, 2024 | 62.16 | 62.42 | 62.01 | 62.13 | 62.13 | -0.23% | 51,735 |
| Nov 1, 2024 | 62.48 | 62.77 | 62.27 | 62.28 | 62.28 | 0.33% | 16,310 |
| Oct 31, 2024 | 62.91 | 62.91 | 62.05 | 62.07 | 62.07 | -1.88% | 30,282 |
| Oct 30, 2024 | 63.41 | 63.64 | 63.23 | 63.26 | 63.26 | -0.41% | 33,599 |
| Oct 29, 2024 | 63.30 | 63.63 | 63.30 | 63.52 | 63.52 | 0.09% | 31,116 |
| Oct 28, 2024 | 63.59 | 63.64 | 63.46 | 63.46 | 63.46 | 0.32% | 20,600 |
| Oct 25, 2024 | 63.72 | 63.81 | 63.15 | 63.26 | 63.26 | -0.05% | 23,404 |
| Oct 24, 2024 | 63.28 | 63.33 | 63.07 | 63.29 | 63.29 | 0.41% | 24,513 |
| Oct 23, 2024 | 63.28 | 63.47 | 62.77 | 63.03 | 63.03 | -0.99% | 22,106 |
| Oct 22, 2024 | 63.41 | 63.67 | 63.39 | 63.66 | 63.66 | -0.13% | 25,803 |
| Oct 21, 2024 | 63.84 | 63.84 | 63.44 | 63.74 | 63.74 | -0.24% | 34,844 |
| Oct 18, 2024 | 63.85 | 63.95 | 63.73 | 63.90 | 63.90 | 0.38% | 24,339 |
| Oct 17, 2024 | 63.99 | 63.99 | 63.62 | 63.65 | 63.65 | -0.16% | 82,331 |
| Oct 16, 2024 | 63.41 | 63.75 | 63.41 | 63.75 | 63.75 | 0.47% | 37,897 |
| Oct 15, 2024 | 63.89 | 63.94 | 63.39 | 63.45 | 63.45 | -0.70% | 21,552 |
| Oct 14, 2024 | 63.51 | 63.94 | 63.49 | 63.90 | 63.90 | 0.76% | 22,583 |
| Oct 11, 2024 | 62.98 | 63.47 | 62.98 | 63.42 | 63.42 | 0.62% | 24,188 |
| Oct 10, 2024 | 63.00 | 63.10 | 62.87 | 63.03 | 63.03 | -0.22% | 21,362 |
| Oct 9, 2024 | 62.68 | 63.17 | 62.68 | 63.17 | 63.17 | 0.73% | 26,300 |
| Oct 8, 2024 | 62.38 | 62.75 | 62.36 | 62.72 | 62.72 | 0.94% | 23,756 |
| Oct 7, 2024 | 62.52 | 62.54 | 62.07 | 62.13 | 62.13 | -0.88% | 33,142 |
| Oct 4, 2024 | 62.66 | 62.71 | 62.19 | 62.68 | 62.68 | 0.93% | 28,771 |
| Oct 3, 2024 | 61.97 | 62.22 | 61.87 | 62.10 | 62.10 | -0.11% | 33,142 |
| Oct 2, 2024 | 61.91 | 62.26 | 61.79 | 62.17 | 62.17 | 0.03% | 30,541 |
| Oct 1, 2024 | 62.77 | 62.77 | 61.88 | 62.15 | 62.15 | -0.94% | 41,878 |
| Sep 30, 2024 | 62.46 | 62.83 | 62.21 | 62.74 | 62.74 | 0.32% | 34,399 |
| Sep 27, 2024 | 62.70 | 62.79 | 62.43 | 62.54 | 62.54 | -0.14% | 64,613 |
| Sep 26, 2024 | 62.77 | 62.79 | 62.40 | 62.63 | 62.63 | 0.50% | 38,874 |
| Sep 25, 2024 | 62.46 | 62.51 | 62.24 | 62.32 | 62.32 | -0.57% | 21,885 |
| Sep 24, 2024 | 62.60 | 62.71 | 62.38 | 62.68 | 62.43 | 0.22% | 26,702 |
| Sep 23, 2024 | 62.51 | 62.57 | 62.36 | 62.54 | 62.29 | 0.34% | 44,561 |
| Sep 20, 2024 | 62.34 | 62.45 | 62.04 | 62.33 | 62.08 | -0.18% | 27,066 |
| Sep 19, 2024 | 62.31 | 62.62 | 62.28 | 62.45 | 62.20 | 1.83% | 47,135 |
| Sep 18, 2024 | 61.51 | 62.11 | 61.32 | 61.32 | 61.08 | -0.31% | 32,862 |
| Sep 17, 2024 | 61.74 | 61.84 | 61.34 | 61.51 | 61.27 | 0.11% | 41,334 |
| Sep 16, 2024 | 61.32 | 61.47 | 61.13 | 61.44 | 61.20 | 0.11% | 22,184 |
| Sep 13, 2024 | 61.12 | 61.46 | 61.12 | 61.37 | 61.13 | 0.64% | 22,085 |
| Sep 12, 2024 | 60.56 | 61.02 | 60.30 | 60.98 | 60.74 | 0.68% | 40,911 |
| Sep 11, 2024 | 59.69 | 60.57 | 58.98 | 60.57 | 60.33 | 1.08% | 21,065 |
| Sep 10, 2024 | 59.96 | 59.96 | 59.39 | 59.92 | 59.68 | 0.32% | 40,147 |
| Sep 9, 2024 | 59.62 | 59.88 | 59.38 | 59.73 | 59.49 | 1.05% | 43,791 |
| Sep 6, 2024 | 60.10 | 60.19 | 59.00 | 59.11 | 58.87 | -1.58% | 110,836 |
| Sep 5, 2024 | 60.28 | 60.51 | 59.83 | 60.06 | 59.82 | -0.40% | 1,185,287 |
| Sep 4, 2024 | 60.29 | 60.67 | 60.13 | 60.30 | 60.06 | -0.18% | 51,610 |
| Sep 3, 2024 | 61.33 | 61.33 | 60.24 | 60.41 | 60.17 | -2.11% | 27,881 |
| Aug 30, 2024 | 61.47 | 61.71 | 61.02 | 61.71 | 61.46 | 0.88% | 26,526 |
| Aug 29, 2024 | 61.29 | 61.68 | 61.08 | 61.17 | 60.93 | 0.16% | 25,520 |
| Aug 28, 2024 | 61.36 | 61.38 | 60.70 | 61.07 | 60.83 | -0.62% | 23,438 |
| Aug 27, 2024 | 61.33 | 61.48 | 61.26 | 61.45 | 61.21 | 0.16% | 15,932 |
| Aug 26, 2024 | 61.64 | 61.64 | 61.19 | 61.35 | 61.11 | -0.23% | 18,054 |
| Aug 23, 2024 | 61.16 | 61.52 | 61.01 | 61.49 | 61.25 | 1.29% | 29,066 |
| Aug 22, 2024 | 61.43 | 61.43 | 60.68 | 60.71 | 60.47 | -0.93% | 45,762 |
| Aug 21, 2024 | 61.09 | 61.39 | 61.01 | 61.28 | 61.04 | 0.48% | 21,397 |
| Aug 20, 2024 | 61.03 | 61.23 | 60.92 | 60.99 | 60.75 | -0.13% | 32,679 |
| Aug 19, 2024 | 60.57 | 61.07 | 60.57 | 61.07 | 60.82 | 0.96% | 20,929 |
| Aug 16, 2024 | 60.29 | 60.55 | 60.29 | 60.49 | 60.25 | 0.29% | 18,354 |
| Aug 15, 2024 | 60.06 | 60.39 | 59.97 | 60.32 | 60.08 | 1.49% | 27,049 |
| Aug 14, 2024 | 59.30 | 59.51 | 59.12 | 59.43 | 59.19 | 0.41% | 37,333 |
| Aug 13, 2024 | 58.62 | 59.21 | 58.62 | 59.19 | 58.95 | 1.77% | 16,618 |
| Aug 12, 2024 | 58.36 | 58.54 | 58.14 | 58.16 | 57.93 | -0.11% | 15,892 |
| Aug 9, 2024 | 57.80 | 58.37 | 57.74 | 58.23 | 57.99 | 0.65% | 37,762 |
| Aug 8, 2024 | 57.23 | 57.96 | 57.16 | 57.85 | 57.62 | 2.19% | 24,419 |
| Aug 7, 2024 | 57.79 | 57.91 | 56.58 | 56.61 | 56.38 | -0.53% | 29,218 |
| Aug 6, 2024 | 56.44 | 57.65 | 56.43 | 56.91 | 56.68 | 1.09% | 22,845 |
| Aug 5, 2024 | 55.52 | 57.02 | 55.52 | 56.29 | 56.07 | -2.97% | 33,151 |
| Aug 2, 2024 | 58.46 | 58.46 | 57.71 | 58.02 | 57.79 | -2.08% | 39,678 |
| Aug 1, 2024 | 60.43 | 60.43 | 58.92 | 59.25 | 59.01 | -1.48% | 51,926 |
| Jul 31, 2024 | 60.15 | 60.46 | 60.03 | 60.14 | 59.90 | 1.54% | 27,233 |
| Jul 30, 2024 | 59.56 | 59.63 | 58.84 | 59.23 | 58.99 | -0.43% | 24,969 |
| Jul 29, 2024 | 59.57 | 59.68 | 59.32 | 59.48 | 59.25 | 0.25% | 20,418 |
| Jul 26, 2024 | 59.49 | 59.72 | 59.18 | 59.34 | 59.10 | 0.89% | 16,447 |
| Jul 25, 2024 | 59.08 | 59.79 | 58.70 | 58.81 | 58.58 | -0.35% | 31,082 |
| Jul 24, 2024 | 59.80 | 59.80 | 59.02 | 59.02 | 58.79 | -2.22% | 49,070 |
| Jul 23, 2024 | 60.53 | 60.70 | 60.36 | 60.36 | 60.12 | -0.21% | 26,894 |
| Jul 22, 2024 | 60.36 | 60.53 | 60.13 | 60.49 | 60.25 | 1.17% | 44,205 |
| Jul 19, 2024 | 60.13 | 60.32 | 59.76 | 59.79 | 59.55 | -0.73% | 19,572 |
| Jul 18, 2024 | 60.99 | 61.03 | 60.08 | 60.23 | 59.99 | -0.92% | 19,729 |
| Jul 17, 2024 | 61.07 | 61.19 | 60.79 | 60.79 | 60.55 | -1.47% | 28,933 |
| Jul 16, 2024 | 61.52 | 61.70 | 61.43 | 61.69 | 61.45 | 0.68% | 18,367 |
| Jul 15, 2024 | 61.43 | 61.69 | 61.18 | 61.28 | 61.04 | 0.31% | 28,911 |
| Jul 12, 2024 | 60.84 | 61.51 | 60.84 | 61.09 | 60.85 | 0.52% | 30,067 |
| Jul 11, 2024 | 61.23 | 61.36 | 60.69 | 60.77 | 60.53 | -0.68% | 74,487 |
| Jul 10, 2024 | 60.74 | 61.19 | 60.70 | 61.19 | 60.95 | 0.94% | 19,601 |
| Jul 9, 2024 | 60.69 | 60.74 | 60.59 | 60.62 | 60.38 | 0.03% | 50,205 |
| Jul 8, 2024 | 60.58 | 60.61 | 60.47 | 60.60 | 60.36 | 0.13% | 30,070 |
| Jul 5, 2024 | 60.19 | 60.52 | 60.11 | 60.52 | 60.28 | 0.62% | 26,901 |
| Jul 3, 2024 | 59.87 | 60.15 | 59.87 | 60.15 | 59.91 | 0.44% | 458,682 |
| Jul 2, 2024 | 59.34 | 59.89 | 59.34 | 59.88 | 59.64 | 0.62% | 86,434 |