iShares U.S. Carbon Transition Readiness Aware Active ETF (LCTU)

LCTU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	82.78	83.39	82.78	83.39	-	1.15%	16,357
Sep 2, 2026	82.16	82.56	82.02	82.44	82.44	0.45%	25,785
Sep 1, 2026	82.12	82.38	81.93	82.07	82.07	-0.81%	25,652
Aug 31, 2026	82.69	82.74	82.52	82.74	82.74	-0.33%	12,041
Aug 28, 2026	83.31	83.62	82.90	83.01	83.01	-0.36%	17,699
Aug 27, 2026	82.97	83.40	82.83	83.31	83.31	0.83%	26,512
Aug 26, 2026	82.49	82.76	82.39	82.62	82.62	0.03%	18,844
Aug 25, 2026	82.62	82.69	82.39	82.60	82.60	0.31%	17,438
Aug 24, 2026	82.14	82.48	82.14	82.35	82.35	-0.15%	17,029
Aug 21, 2026	82.56	82.63	82.32	82.47	82.47	0.40%	25,373
Aug 20, 2026	82.47	82.59	82.14	82.14	82.14	-0.76%	13,360
Aug 19, 2026	82.91	83.07	82.77	82.77	82.77	0.18%	23,676
Aug 18, 2026	82.72	82.81	82.62	82.62	82.62	-0.60%	20,973
Aug 17, 2026	83.47	83.49	83.12	83.12	83.12	-0.50%	16,784
Aug 14, 2026	83.74	83.80	83.47	83.54	83.53	-0.26%	20,352
Aug 13, 2026	83.78	83.80	83.44	83.75	83.75	0.65%	18,654
Aug 12, 2026	83.36	83.36	83.15	83.21	83.21	0.23%	12,478
Aug 11, 2026	83.28	83.38	82.93	83.02	83.02	-0.15%	13,930
Aug 10, 2026	83.31	83.39	83.10	83.15	83.14	-0.14%	15,880
Aug 7, 2026	82.96	83.28	82.88	83.27	83.27	0.87%	14,400
Aug 6, 2026	82.79	82.87	82.41	82.55	82.55	-0.24%	16,578
Aug 5, 2026	83.27	83.37	82.72	82.75	82.75	0.02%	31,587
Aug 4, 2026	81.61	82.92	81.61	82.73	82.73	1.79%	27,341
Aug 3, 2026	80.42	81.39	80.42	81.28	81.28	1.37%	17,049
Jul 31, 2026	80.01	80.36	79.21	80.18	80.18	0.50%	22,844
Jul 30, 2026	79.23	79.85	79.11	79.78	79.78	1.37%	27,425
Jul 29, 2026	79.73	80.01	78.70	78.70	78.70	-1.44%	23,504
Jul 28, 2026	79.57	80.04	79.37	79.85	79.85	0.32%	17,545
Jul 27, 2026	80.09	80.09	79.34	79.59	79.59	0.19%	15,837
Jul 24, 2026	79.43	80.00	79.29	79.44	79.44	0.17%	30,891
Jul 23, 2026	79.41	79.63	79.07	79.31	79.31	-1.31%	24,366
Jul 22, 2026	80.25	80.62	80.25	80.36	80.36	-0.14%	17,453
Jul 21, 2026	80.17	80.53	80.17	80.47	80.47	0.74%	18,125
Jul 20, 2026	80.37	80.37	79.83	79.88	79.88	-0.34%	22,807
Jul 17, 2026	79.87	80.45	79.87	80.15	80.15	-0.89%	17,398
Jul 16, 2026	80.95	81.25	80.61	80.87	80.87	-0.41%	23,692
Jul 15, 2026	81.18	81.41	80.80	81.20	81.20	0.30%	29,031
Jul 14, 2026	80.82	81.08	80.58	80.96	80.96	0.46%	17,977
Jul 13, 2026	81.12	81.13	80.47	80.59	80.59	-0.76%	3,583,957
Jul 10, 2026	80.99	81.27	80.64	81.21	81.21	0.44%	12,288
Jul 9, 2026	80.31	80.90	80.31	80.85	80.85	0.75%	20,534
Jul 8, 2026	80.10	80.26	79.57	80.25	80.25	-0.28%	20,543
Jul 7, 2026	80.75	80.75	80.35	80.48	80.48	-0.42%	21,214
Jul 6, 2026	80.52	80.95	80.52	80.82	80.81	0.79%	16,366
Jul 2, 2026	80.71	80.72	79.73	80.18	80.18	-0.01%	33,595
Jul 1, 2026	79.99	80.56	79.99	80.19	80.19	0.04%	20,243
Jun 30, 2026	79.58	80.29	79.58	80.16	80.16	0.72%	23,547
Jun 29, 2026	79.13	79.63	78.83	79.59	79.58	1.12%	21,561
Jun 26, 2026	78.18	79.01	78.18	78.70	78.70	0.09%	11,952
Jun 25, 2026	78.75	79.16	78.47	78.63	78.63	0.02%	27,544

Data Source: S&P Global Market Intelligence Last updated: Sep 3, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 3, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.