BlackRock U.S. Carbon Transition Readiness ETF (LCTU)
NYSEARCA: LCTU · Real-Time Price · USD
63.69
-1.04 (-1.61%)
Mar 3, 2025, 3:59 PM EST - Market closed
LCTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 65.17 | 65.17 | 63.27 | 63.69 | 63.69 | -1.61% | 34,247 |
| Feb 28, 2025 | 63.84 | 64.73 | 63.59 | 64.73 | 64.73 | 1.52% | 31,046 |
| Feb 27, 2025 | 65.05 | 65.06 | 63.76 | 63.76 | 63.76 | -1.57% | 57,434 |
| Feb 26, 2025 | 64.94 | 65.40 | 64.58 | 64.78 | 64.78 | 0.05% | 881,778 |
| Feb 25, 2025 | 65.06 | 65.09 | 64.35 | 64.75 | 64.75 | -0.78% | 43,659 |
| Feb 24, 2025 | 65.86 | 65.86 | 65.19 | 65.26 | 65.26 | -0.50% | 30,193 |
| Feb 21, 2025 | 66.75 | 66.75 | 65.53 | 65.59 | 65.59 | -1.80% | 27,927 |
| Feb 20, 2025 | 66.89 | 66.89 | 66.47 | 66.79 | 66.79 | -0.54% | 24,565 |
| Feb 19, 2025 | 66.84 | 67.15 | 66.77 | 67.15 | 67.15 | 0.25% | 44,003 |
| Feb 18, 2025 | 66.97 | 66.98 | 66.69 | 66.98 | 66.98 | 0.22% | 23,033 |
| Feb 14, 2025 | 66.80 | 66.95 | 66.74 | 66.83 | 66.83 | 0.14% | 24,617 |
| Feb 13, 2025 | 66.13 | 66.80 | 66.13 | 66.74 | 66.74 | 1.11% | 22,916 |
| Feb 12, 2025 | 65.46 | 66.05 | 65.46 | 66.01 | 66.01 | -0.23% | 23,711 |
| Feb 11, 2025 | 65.91 | 66.19 | 65.91 | 66.16 | 66.16 | 0.17% | 28,669 |
| Feb 10, 2025 | 66.05 | 66.21 | 65.93 | 66.05 | 66.05 | 0.56% | 43,962 |
| Feb 7, 2025 | 66.40 | 66.41 | 65.65 | 65.69 | 65.69 | -0.85% | 48,799 |
| Feb 6, 2025 | 66.26 | 66.28 | 65.93 | 66.25 | 66.25 | 0.29% | 32,361 |
| Feb 5, 2025 | 65.71 | 66.06 | 65.49 | 66.06 | 66.06 | 0.36% | 30,488 |
| Feb 4, 2025 | 65.47 | 65.85 | 65.45 | 65.82 | 65.82 | 0.70% | 36,218 |
| Feb 3, 2025 | 64.82 | 65.65 | 64.65 | 65.36 | 65.36 | -0.94% | 33,385 |
| Jan 31, 2025 | 66.58 | 66.79 | 65.87 | 65.98 | 65.98 | -0.54% | 47,084 |
| Jan 30, 2025 | 66.08 | 66.48 | 66.00 | 66.34 | 66.34 | 0.81% | 44,596 |
| Jan 29, 2025 | 65.92 | 66.05 | 65.63 | 65.81 | 65.81 | -0.42% | 26,806 |
| Jan 28, 2025 | 65.52 | 66.11 | 65.52 | 66.09 | 66.09 | 1.04% | 30,419 |
| Jan 27, 2025 | 64.83 | 65.54 | 64.83 | 65.41 | 65.41 | -1.48% | 25,621 |
| Jan 24, 2025 | 66.59 | 66.65 | 66.25 | 66.39 | 66.39 | -0.23% | 38,542 |
| Jan 23, 2025 | 66.16 | 66.54 | 66.07 | 66.54 | 66.54 | 0.50% | 27,363 |
| Jan 22, 2025 | 66.13 | 66.35 | 66.13 | 66.21 | 66.21 | 0.62% | 30,450 |
| Jan 21, 2025 | 65.63 | 65.84 | 65.36 | 65.80 | 65.80 | 0.72% | 46,537 |
| Jan 17, 2025 | 65.36 | 65.51 | 65.15 | 65.33 | 65.33 | 0.93% | 15,508 |
| Jan 16, 2025 | 64.64 | 64.95 | 64.64 | 64.73 | 64.73 | -0.06% | 27,796 |
| Jan 15, 2025 | 64.57 | 64.90 | 64.43 | 64.77 | 64.77 | 1.79% | 25,931 |
| Jan 14, 2025 | 63.81 | 63.87 | 63.25 | 63.63 | 63.63 | 0.22% | 36,775 |
| Jan 13, 2025 | 62.92 | 63.50 | 62.91 | 63.49 | 63.49 | 0.16% | 293,866 |
| Jan 10, 2025 | 63.97 | 63.97 | 63.17 | 63.39 | 63.39 | -1.51% | 42,304 |
| Jan 8, 2025 | 64.29 | 64.45 | 63.96 | 64.36 | 64.36 | - | 94,874 |
| Jan 7, 2025 | 65.21 | 65.21 | 64.23 | 64.36 | 64.36 | -1.06% | 22,994 |
| Jan 6, 2025 | 65.23 | 65.52 | 64.98 | 65.05 | 65.05 | 0.53% | 42,562 |
| Jan 3, 2025 | 64.33 | 64.75 | 64.15 | 64.71 | 64.71 | 1.25% | 25,497 |
| Jan 2, 2025 | 64.60 | 64.61 | 63.51 | 63.91 | 63.91 | -0.22% | 29,502 |
| Dec 31, 2024 | 64.43 | 64.51 | 63.93 | 64.05 | 64.05 | -0.44% | 19,249 |
| Dec 30, 2024 | 64.15 | 64.62 | 63.88 | 64.33 | 64.33 | -0.91% | 22,146 |
| Dec 27, 2024 | 65.26 | 65.26 | 64.50 | 64.92 | 64.92 | -1.22% | 18,882 |
| Dec 26, 2024 | 65.45 | 65.78 | 65.39 | 65.72 | 65.72 | 0.03% | 23,009 |
| Dec 24, 2024 | 65.08 | 65.70 | 65.08 | 65.70 | 65.70 | 1.15% | 17,281 |
| Dec 23, 2024 | 64.56 | 65.02 | 64.26 | 64.95 | 64.95 | 0.54% | 38,154 |
| Dec 20, 2024 | 63.55 | 65.05 | 63.44 | 64.60 | 64.60 | 1.13% | 30,595 |
| Dec 19, 2024 | 64.39 | 64.60 | 63.82 | 63.88 | 63.88 | -0.03% | 53,890 |
| Dec 18, 2024 | 65.83 | 66.03 | 63.89 | 63.90 | 63.90 | -2.99% | 33,422 |
| Dec 17, 2024 | 65.87 | 65.98 | 65.70 | 65.87 | 65.87 | -0.83% | 23,637 |
| Dec 16, 2024 | 66.34 | 66.51 | 66.31 | 66.42 | 66.19 | 0.39% | 132,166 |
| Dec 13, 2024 | 66.40 | 66.45 | 65.99 | 66.16 | 65.93 | -0.11% | 27,339 |
| Dec 12, 2024 | 66.37 | 66.49 | 66.23 | 66.23 | 66.00 | -0.44% | 39,244 |
| Dec 11, 2024 | 66.32 | 66.64 | 66.32 | 66.52 | 66.29 | 0.83% | 116,573 |
| Dec 10, 2024 | 66.39 | 66.39 | 65.96 | 65.97 | 65.74 | -0.39% | 24,954 |
| Dec 9, 2024 | 66.58 | 66.62 | 66.22 | 66.23 | 66.00 | -0.57% | 28,156 |
| Dec 6, 2024 | 66.63 | 66.70 | 66.51 | 66.61 | 66.38 | 0.34% | 23,836 |
| Dec 5, 2024 | 66.60 | 66.60 | 66.38 | 66.38 | 66.15 | -0.22% | 28,461 |
| Dec 4, 2024 | 66.29 | 66.56 | 66.29 | 66.53 | 66.30 | 0.71% | 28,315 |
| Dec 3, 2024 | 65.96 | 66.07 | 65.86 | 66.06 | 65.83 | 0.03% | 26,054 |
| Dec 2, 2024 | 65.97 | 66.08 | 65.88 | 66.04 | 65.81 | 0.23% | 21,868 |
| Nov 29, 2024 | 65.61 | 65.98 | 65.61 | 65.88 | 65.66 | 0.63% | 16,037 |
| Nov 27, 2024 | 65.67 | 65.75 | 65.38 | 65.47 | 65.25 | -0.50% | 20,411 |
| Nov 26, 2024 | 65.56 | 65.80 | 65.49 | 65.80 | 65.57 | 0.48% | 17,442 |
| Nov 25, 2024 | 65.75 | 65.75 | 65.22 | 65.48 | 65.26 | 0.39% | 36,486 |
| Nov 22, 2024 | 64.99 | 65.26 | 64.99 | 65.23 | 65.01 | 0.38% | 45,268 |
| Nov 21, 2024 | 64.38 | 65.07 | 64.30 | 64.99 | 64.76 | 0.79% | 21,050 |
| Nov 20, 2024 | 64.44 | 64.50 | 63.92 | 64.48 | 64.25 | 0.04% | 29,594 |
| Nov 19, 2024 | 63.81 | 64.50 | 63.81 | 64.45 | 64.23 | 0.37% | 29,949 |
| Nov 18, 2024 | 64.04 | 64.37 | 64.00 | 64.21 | 63.99 | 0.36% | 25,827 |
| Nov 15, 2024 | 64.49 | 64.49 | 63.77 | 63.98 | 63.76 | -1.24% | 28,684 |
| Nov 14, 2024 | 65.32 | 65.32 | 64.78 | 64.78 | 64.56 | -0.82% | 31,564 |
| Nov 13, 2024 | 65.39 | 65.56 | 65.26 | 65.32 | 65.10 | 0.06% | 23,828 |
| Nov 12, 2024 | 65.48 | 65.52 | 65.14 | 65.28 | 65.06 | -0.26% | 27,281 |
| Nov 11, 2024 | 65.45 | 65.60 | 65.37 | 65.45 | 65.23 | 0.23% | 31,819 |
| Nov 8, 2024 | 65.12 | 65.46 | 65.10 | 65.30 | 65.08 | 0.46% | 189,019 |
| Nov 7, 2024 | 64.82 | 65.14 | 64.82 | 65.00 | 64.78 | 0.74% | 29,941 |
| Nov 6, 2024 | 64.16 | 64.59 | 63.96 | 64.52 | 64.30 | 2.53% | 32,019 |
| Nov 5, 2024 | 62.22 | 62.93 | 62.22 | 62.93 | 62.72 | 1.29% | 25,069 |
| Nov 4, 2024 | 62.16 | 62.42 | 62.01 | 62.13 | 61.92 | -0.23% | 51,735 |
| Nov 1, 2024 | 62.48 | 62.77 | 62.27 | 62.28 | 62.06 | 0.33% | 16,310 |
| Oct 31, 2024 | 62.91 | 62.91 | 62.05 | 62.07 | 61.86 | -1.88% | 30,282 |
| Oct 30, 2024 | 63.41 | 63.64 | 63.23 | 63.26 | 63.04 | -0.41% | 33,599 |
| Oct 29, 2024 | 63.30 | 63.63 | 63.30 | 63.52 | 63.30 | 0.09% | 31,116 |
| Oct 28, 2024 | 63.59 | 63.64 | 63.46 | 63.46 | 63.24 | 0.32% | 20,600 |
| Oct 25, 2024 | 63.72 | 63.81 | 63.15 | 63.26 | 63.04 | -0.05% | 23,404 |
| Oct 24, 2024 | 63.28 | 63.33 | 63.07 | 63.29 | 63.07 | 0.41% | 24,513 |
| Oct 23, 2024 | 63.28 | 63.47 | 62.77 | 63.03 | 62.81 | -0.99% | 22,106 |
| Oct 22, 2024 | 63.41 | 63.67 | 63.39 | 63.66 | 63.44 | -0.13% | 25,803 |
| Oct 21, 2024 | 63.84 | 63.84 | 63.44 | 63.74 | 63.52 | -0.24% | 34,844 |
| Oct 18, 2024 | 63.85 | 63.95 | 63.73 | 63.90 | 63.68 | 0.38% | 24,339 |
| Oct 17, 2024 | 63.99 | 63.99 | 63.62 | 63.65 | 63.43 | -0.16% | 82,331 |
| Oct 16, 2024 | 63.41 | 63.75 | 63.41 | 63.75 | 63.53 | 0.47% | 37,897 |
| Oct 15, 2024 | 63.89 | 63.94 | 63.39 | 63.45 | 63.23 | -0.70% | 21,552 |
| Oct 14, 2024 | 63.51 | 63.94 | 63.49 | 63.90 | 63.68 | 0.76% | 22,583 |
| Oct 11, 2024 | 62.98 | 63.47 | 62.98 | 63.42 | 63.20 | 0.62% | 24,188 |
| Oct 10, 2024 | 63.00 | 63.10 | 62.87 | 63.03 | 62.81 | -0.22% | 21,362 |
| Oct 9, 2024 | 62.68 | 63.17 | 62.68 | 63.17 | 62.96 | 0.73% | 26,300 |
| Oct 8, 2024 | 62.38 | 62.75 | 62.36 | 62.72 | 62.50 | 0.94% | 23,756 |
| Oct 7, 2024 | 62.52 | 62.54 | 62.07 | 62.13 | 61.92 | -0.88% | 33,142 |