iShares U.S. Carbon Transition Readiness Aware Active ETF (LCTU)
NYSEARCA: LCTU · Real-Time Price · USD
72.09
-0.59 (-0.81%)
Mar 9, 2026, 11:06 AM EDT - Market open
LCTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 72.59 | 72.89 | 72.58 | 72.68 | 72.68 | -1.28% | 22,241 |
| Mar 5, 2026 | 73.77 | 74.02 | 73.07 | 73.62 | 73.62 | -0.50% | 33,893 |
| Mar 4, 2026 | 73.68 | 74.19 | 73.60 | 73.99 | 73.99 | 0.69% | 25,422 |
| Mar 3, 2026 | 72.95 | 73.73 | 72.35 | 73.49 | 73.49 | -1.00% | 35,999 |
| Mar 2, 2026 | 73.62 | 74.43 | 73.62 | 74.22 | 74.22 | 0.22% | 38,046 |
| Feb 27, 2026 | 73.70 | 74.09 | 73.70 | 74.06 | 74.06 | -0.50% | 14,143 |
| Feb 26, 2026 | 74.68 | 74.68 | 73.93 | 74.43 | 74.43 | -0.35% | 19,561 |
| Feb 25, 2026 | 74.40 | 74.73 | 74.34 | 74.69 | 74.69 | 0.83% | 27,970 |
| Feb 24, 2026 | 73.61 | 74.14 | 73.61 | 74.08 | 74.08 | 0.94% | 40,548 |
| Feb 23, 2026 | 73.98 | 74.01 | 73.30 | 73.38 | 73.38 | -1.35% | 21,538 |
| Feb 20, 2026 | 74.18 | 74.42 | 73.87 | 74.39 | 74.39 | 0.68% | 33,397 |
| Feb 19, 2026 | 73.72 | 73.99 | 73.63 | 73.89 | 73.89 | -0.32% | 30,331 |
| Feb 18, 2026 | 73.72 | 74.35 | 73.72 | 74.13 | 74.13 | 0.70% | 46,434 |
| Feb 17, 2026 | 73.30 | 73.83 | 72.93 | 73.61 | 73.61 | 0.23% | 33,343 |
| Feb 13, 2026 | 73.41 | 73.94 | 73.07 | 73.44 | 73.44 | 0.04% | 17,737 |
| Feb 12, 2026 | 75.02 | 75.02 | 73.34 | 73.41 | 73.41 | -1.86% | 34,775 |
| Feb 11, 2026 | 75.30 | 75.30 | 74.61 | 74.80 | 74.80 | -0.12% | 36,358 |
| Feb 10, 2026 | 75.16 | 75.36 | 74.89 | 74.89 | 74.89 | -0.38% | 25,739 |
| Feb 9, 2026 | 74.81 | 75.30 | 74.71 | 75.18 | 75.18 | 0.40% | 25,574 |
| Feb 6, 2026 | 73.72 | 74.89 | 73.72 | 74.88 | 74.88 | 2.24% | 21,496 |
| Feb 5, 2026 | 73.70 | 73.90 | 73.14 | 73.24 | 73.24 | -1.25% | 38,724 |
| Feb 4, 2026 | 74.11 | 74.53 | 73.64 | 74.17 | 74.17 | -0.34% | 23,713 |
| Feb 3, 2026 | 75.20 | 75.20 | 73.89 | 74.42 | 74.42 | -1.01% | 40,202 |
| Feb 2, 2026 | 74.49 | 75.32 | 74.49 | 75.18 | 75.18 | 0.65% | 22,509 |
| Jan 30, 2026 | 74.65 | 74.91 | 74.47 | 74.70 | 74.70 | -0.46% | 16,835 |
| Jan 29, 2026 | 75.24 | 75.24 | 74.07 | 75.05 | 75.05 | -0.14% | 27,945 |
| Jan 28, 2026 | 75.28 | 75.33 | 74.99 | 75.15 | 75.15 | -0.01% | 16,733 |
| Jan 27, 2026 | 75.10 | 75.24 | 75.07 | 75.17 | 75.16 | 0.23% | 16,433 |
| Jan 26, 2026 | 74.76 | 75.09 | 74.76 | 74.99 | 74.99 | 0.50% | 27,190 |
| Jan 23, 2026 | 74.62 | 74.81 | 74.47 | 74.62 | 74.62 | -0.08% | 28,486 |
| Jan 22, 2026 | 74.84 | 74.86 | 74.52 | 74.68 | 74.68 | 0.54% | 24,084 |
| Jan 21, 2026 | 73.88 | 74.57 | 73.63 | 74.28 | 74.28 | 1.17% | 25,130 |
| Jan 20, 2026 | 73.98 | 74.32 | 73.42 | 73.42 | 73.42 | -2.17% | 31,133 |
| Jan 16, 2026 | 75.19 | 75.24 | 74.89 | 75.04 | 75.04 | -0.09% | 15,910 |
| Jan 15, 2026 | 75.31 | 75.42 | 75.07 | 75.11 | 75.11 | 0.40% | 18,103 |
| Jan 14, 2026 | 74.89 | 74.90 | 74.43 | 74.82 | 74.82 | -0.56% | 25,535 |
| Jan 13, 2026 | 75.42 | 75.42 | 75.04 | 75.24 | 75.24 | -0.20% | 16,920 |
| Jan 12, 2026 | 75.07 | 75.50 | 75.07 | 75.39 | 75.39 | 0.01% | 40,449 |
| Jan 9, 2026 | 75.03 | 75.49 | 74.91 | 75.38 | 75.38 | 0.50% | 24,355 |
| Jan 8, 2026 | 74.81 | 75.08 | 74.81 | 75.01 | 75.01 | 0.01% | 25,184 |
| Jan 7, 2026 | 75.39 | 75.44 | 75.00 | 75.00 | 75.00 | -0.32% | 30,603 |
| Jan 6, 2026 | 74.90 | 75.25 | 74.79 | 75.24 | 75.24 | 0.72% | 21,191 |
| Jan 5, 2026 | 74.51 | 74.93 | 74.51 | 74.70 | 74.70 | 0.75% | 26,044 |
| Jan 2, 2026 | 74.44 | 74.45 | 73.83 | 74.14 | 74.14 | 0.07% | 32,476 |
| Dec 31, 2025 | 74.60 | 74.60 | 74.09 | 74.09 | 74.09 | -0.69% | 20,702 |
| Dec 30, 2025 | 74.62 | 74.76 | 74.57 | 74.60 | 74.60 | -0.13% | 18,711 |
| Dec 29, 2025 | 74.68 | 74.81 | 74.58 | 74.70 | 74.70 | -0.46% | 18,127 |
| Dec 26, 2025 | 74.96 | 75.07 | 74.89 | 75.05 | 75.05 | 0.02% | 12,261 |
| Dec 24, 2025 | 74.80 | 75.07 | 74.77 | 75.03 | 75.03 | 0.32% | 21,639 |
| Dec 23, 2025 | 74.38 | 74.79 | 74.38 | 74.79 | 74.79 | 0.34% | 25,138 |