BlackRock U.S. Carbon Transition Readiness ETF (LCTU)
NYSEARCA: LCTU · Real-Time Price · USD
58.10
+0.94 (1.64%)
Apr 24, 2025, 4:00 PM EDT - Market closed
LCTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 58.16 | 59.42 | 58.16 | 59.42 | 59.42 | 2.17% | 21,269 |
| Apr 23, 2025 | 58.67 | 59.05 | 57.91 | 58.16 | 58.16 | 1.75% | 50,325 |
| Apr 22, 2025 | 56.36 | 57.26 | 56.34 | 57.16 | 57.16 | 2.51% | 28,216 |
| Apr 21, 2025 | 56.54 | 56.54 | 55.16 | 55.76 | 55.76 | -2.36% | 37,783 |
| Apr 17, 2025 | 57.19 | 57.50 | 56.83 | 57.11 | 57.11 | 0.27% | 26,070 |
| Apr 16, 2025 | 57.50 | 57.92 | 56.37 | 56.96 | 56.96 | -2.13% | 30,388 |
| Apr 15, 2025 | 58.48 | 58.65 | 58.07 | 58.20 | 58.20 | -0.04% | 22,666 |
| Apr 14, 2025 | 58.87 | 58.87 | 57.86 | 58.22 | 58.22 | 0.90% | 33,086 |
| Apr 11, 2025 | 56.67 | 57.85 | 56.29 | 57.70 | 57.70 | 1.57% | 34,086 |
| Apr 10, 2025 | 57.46 | 57.46 | 55.38 | 56.81 | 56.81 | -3.58% | 24,268 |
| Apr 9, 2025 | 53.31 | 58.97 | 53.31 | 58.92 | 58.92 | 9.74% | 53,388 |
| Apr 8, 2025 | 56.33 | 56.70 | 53.05 | 53.69 | 53.69 | -1.49% | 33,561 |
| Apr 7, 2025 | 52.87 | 56.50 | 52.48 | 54.50 | 54.50 | -0.58% | 64,797 |
| Apr 4, 2025 | 56.60 | 56.60 | 54.80 | 54.82 | 54.82 | -5.89% | 34,556 |
| Apr 3, 2025 | 59.03 | 59.22 | 58.25 | 58.25 | 58.25 | -5.05% | 35,068 |
| Apr 2, 2025 | 60.17 | 61.61 | 60.17 | 61.35 | 61.35 | 0.72% | 21,846 |
| Apr 1, 2025 | 60.41 | 61.02 | 60.09 | 60.91 | 60.91 | 0.50% | 34,666 |
| Mar 31, 2025 | 59.55 | 60.66 | 59.37 | 60.61 | 60.61 | 0.42% | 45,884 |
| Mar 28, 2025 | 61.35 | 61.39 | 60.26 | 60.35 | 60.35 | -1.90% | 35,778 |
| Mar 27, 2025 | 61.40 | 62.04 | 61.40 | 61.52 | 61.52 | -0.49% | 24,874 |
| Mar 26, 2025 | 62.51 | 62.51 | 61.62 | 61.82 | 61.82 | -1.14% | 22,701 |
| Mar 25, 2025 | 62.53 | 62.69 | 62.40 | 62.53 | 62.53 | 0.21% | 29,551 |
| Mar 24, 2025 | 61.99 | 62.46 | 61.99 | 62.40 | 62.40 | 1.83% | 23,498 |
| Mar 21, 2025 | 60.75 | 61.28 | 60.72 | 61.28 | 61.28 | 0.06% | 32,127 |
| Mar 20, 2025 | 61.53 | 61.76 | 61.14 | 61.25 | 61.25 | -0.24% | 27,482 |
| Mar 19, 2025 | 60.93 | 61.75 | 60.93 | 61.39 | 61.39 | 1.10% | 14,619 |
| Mar 18, 2025 | 61.13 | 61.13 | 60.61 | 60.72 | 60.72 | -1.38% | 31,397 |
| Mar 17, 2025 | 61.00 | 61.85 | 61.00 | 61.57 | 61.41 | 0.85% | 43,484 |
| Mar 14, 2025 | 60.31 | 61.09 | 60.31 | 61.05 | 60.89 | 2.12% | 29,447 |
| Mar 13, 2025 | 60.73 | 60.73 | 59.64 | 59.78 | 59.62 | -1.58% | 23,295 |
| Mar 12, 2025 | 61.09 | 61.23 | 60.23 | 60.74 | 60.58 | 0.51% | 28,914 |
| Mar 11, 2025 | 60.72 | 61.13 | 60.04 | 60.43 | 60.27 | -0.64% | 57,096 |
| Mar 10, 2025 | 61.72 | 61.93 | 60.35 | 60.82 | 60.66 | -2.91% | 48,060 |
| Mar 7, 2025 | 62.29 | 62.77 | 61.49 | 62.64 | 62.47 | 0.55% | 26,142 |
| Mar 6, 2025 | 62.60 | 63.16 | 62.10 | 62.30 | 62.13 | -1.98% | 46,765 |
| Mar 5, 2025 | 62.89 | 63.70 | 62.50 | 63.56 | 63.39 | 1.00% | 55,944 |
| Mar 4, 2025 | 63.14 | 63.63 | 62.37 | 62.93 | 62.76 | -1.19% | 59,719 |
| Mar 3, 2025 | 65.17 | 65.17 | 63.27 | 63.69 | 63.52 | -1.61% | 34,247 |
| Feb 28, 2025 | 63.84 | 64.73 | 63.59 | 64.73 | 64.56 | 1.52% | 31,046 |
| Feb 27, 2025 | 65.05 | 65.06 | 63.76 | 63.76 | 63.59 | -1.57% | 57,434 |
| Feb 26, 2025 | 64.94 | 65.40 | 64.58 | 64.78 | 64.61 | 0.05% | 881,778 |
| Feb 25, 2025 | 65.06 | 65.09 | 64.35 | 64.75 | 64.58 | -0.78% | 43,659 |
| Feb 24, 2025 | 65.86 | 65.86 | 65.19 | 65.26 | 65.09 | -0.50% | 30,193 |
| Feb 21, 2025 | 66.75 | 66.75 | 65.53 | 65.59 | 65.42 | -1.80% | 27,927 |
| Feb 20, 2025 | 66.89 | 66.89 | 66.47 | 66.79 | 66.61 | -0.54% | 24,565 |
| Feb 19, 2025 | 66.84 | 67.15 | 66.77 | 67.15 | 66.97 | 0.25% | 44,003 |
| Feb 18, 2025 | 66.97 | 66.98 | 66.69 | 66.98 | 66.80 | 0.22% | 23,033 |
| Feb 14, 2025 | 66.80 | 66.95 | 66.74 | 66.83 | 66.65 | 0.14% | 24,617 |
| Feb 13, 2025 | 66.13 | 66.80 | 66.13 | 66.74 | 66.56 | 1.11% | 22,916 |
| Feb 12, 2025 | 65.46 | 66.05 | 65.46 | 66.01 | 65.83 | -0.23% | 23,711 |