iShares U.S. Carbon Transition Readiness Aware Active ETF (LCTU)
NYSEARCA: LCTU · Real-Time Price · USD
76.48
+0.67 (0.88%)
Apr 24, 2026, 4:00 PM EDT - Market closed
LCTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 75.92 | 76.48 | 75.90 | 76.48 | 76.48 | 0.88% | 33,501 |
| Apr 23, 2026 | 75.99 | 76.19 | 75.12 | 75.81 | 75.81 | -0.62% | 43,296 |
| Apr 22, 2026 | 76.27 | 76.28 | 76.04 | 76.28 | 76.28 | 0.82% | 26,111 |
| Apr 21, 2026 | 76.38 | 76.54 | 75.63 | 75.66 | 75.66 | -0.75% | 27,964 |
| Apr 20, 2026 | 76.15 | 76.31 | 76.03 | 76.23 | 76.23 | -0.12% | 20,071 |
| Apr 17, 2026 | 75.95 | 76.55 | 75.94 | 76.32 | 76.32 | 1.28% | 26,965 |
| Apr 16, 2026 | 75.33 | 75.51 | 75.08 | 75.36 | 75.36 | 0.23% | 24,018 |
| Apr 15, 2026 | 74.71 | 75.21 | 74.69 | 75.19 | 75.19 | 0.90% | 42,096 |
| Apr 14, 2026 | 74.11 | 74.54 | 74.11 | 74.52 | 74.52 | 1.11% | 20,212 |
| Apr 13, 2026 | 72.76 | 73.70 | 72.76 | 73.70 | 73.70 | 0.92% | 19,908 |
| Apr 10, 2026 | 73.32 | 73.32 | 72.95 | 73.03 | 73.03 | -0.27% | 20,215 |
| Apr 9, 2026 | 72.71 | 73.28 | 72.58 | 73.23 | 73.23 | 0.49% | 24,245 |
| Apr 8, 2026 | 73.00 | 73.00 | 72.64 | 72.87 | 72.87 | 2.60% | 21,878 |
| Apr 7, 2026 | 70.90 | 71.02 | 70.32 | 71.02 | 71.02 | -0.07% | 23,689 |
| Apr 6, 2026 | 70.76 | 71.07 | 70.76 | 71.07 | 71.07 | 0.42% | 20,404 |
| Apr 2, 2026 | 69.80 | 70.80 | 69.69 | 70.77 | 70.77 | 0.07% | 20,756 |
| Apr 1, 2026 | 70.54 | 71.03 | 70.54 | 70.72 | 70.72 | 0.83% | 51,098 |
| Mar 31, 2026 | 68.92 | 70.19 | 68.87 | 70.14 | 70.14 | 2.89% | 27,246 |
| Mar 30, 2026 | 68.94 | 68.94 | 67.95 | 68.17 | 68.17 | -0.26% | 22,563 |
| Mar 27, 2026 | 68.85 | 69.16 | 68.22 | 68.35 | 68.35 | -1.78% | 46,632 |
| Mar 26, 2026 | 70.67 | 70.67 | 69.59 | 69.59 | 69.59 | -1.74% | 22,349 |
| Mar 25, 2026 | 71.06 | 71.30 | 70.60 | 70.83 | 70.83 | 0.58% | 27,513 |
| Mar 24, 2026 | 70.22 | 70.80 | 70.15 | 70.42 | 70.41 | -0.40% | 23,061 |
| Mar 23, 2026 | 70.89 | 71.48 | 70.64 | 70.70 | 70.70 | 1.20% | 30,968 |
| Mar 20, 2026 | 70.80 | 70.80 | 69.56 | 69.86 | 69.86 | -1.59% | 26,646 |
| Mar 19, 2026 | 70.58 | 71.12 | 70.46 | 70.99 | 70.99 | -0.20% | 44,478 |
| Mar 18, 2026 | 71.71 | 71.80 | 71.13 | 71.13 | 71.13 | -1.27% | 28,284 |
| Mar 17, 2026 | 72.12 | 72.36 | 71.99 | 72.05 | 72.05 | 0.07% | 23,730 |
| Mar 16, 2026 | 71.89 | 72.28 | 71.82 | 72.00 | 71.84 | 1.05% | 46,430 |
| Mar 13, 2026 | 71.99 | 72.35 | 71.18 | 71.25 | 71.10 | -0.63% | 98,131 |
| Mar 12, 2026 | 72.39 | 72.39 | 71.70 | 71.70 | 71.54 | -1.72% | 889,077 |
| Mar 11, 2026 | 73.13 | 73.24 | 72.71 | 72.96 | 72.80 | -0.16% | 27,377 |
| Mar 10, 2026 | 73.07 | 73.75 | 72.91 | 73.07 | 72.91 | -0.13% | 17,595 |
| Mar 9, 2026 | 71.55 | 73.29 | 71.54 | 73.17 | 73.01 | 0.68% | 29,076 |
| Mar 6, 2026 | 72.59 | 72.89 | 72.58 | 72.68 | 72.52 | -1.28% | 22,241 |
| Mar 5, 2026 | 73.77 | 74.02 | 73.07 | 73.62 | 73.46 | -0.50% | 33,893 |
| Mar 4, 2026 | 73.68 | 74.19 | 73.60 | 73.99 | 73.83 | 0.69% | 25,422 |
| Mar 3, 2026 | 72.95 | 73.73 | 72.35 | 73.49 | 73.32 | -1.00% | 35,999 |
| Mar 2, 2026 | 73.62 | 74.43 | 73.62 | 74.22 | 74.06 | 0.22% | 38,046 |
| Feb 27, 2026 | 73.70 | 74.09 | 73.70 | 74.06 | 73.90 | -0.50% | 14,143 |
| Feb 26, 2026 | 74.68 | 74.68 | 73.93 | 74.43 | 74.27 | -0.35% | 19,561 |
| Feb 25, 2026 | 74.40 | 74.73 | 74.34 | 74.69 | 74.53 | 0.83% | 27,970 |
| Feb 24, 2026 | 73.61 | 74.14 | 73.61 | 74.08 | 73.91 | 0.94% | 40,548 |
| Feb 23, 2026 | 73.98 | 74.01 | 73.30 | 73.38 | 73.22 | -1.35% | 21,538 |
| Feb 20, 2026 | 74.18 | 74.42 | 73.87 | 74.39 | 74.23 | 0.68% | 33,397 |
| Feb 19, 2026 | 73.72 | 73.99 | 73.63 | 73.89 | 73.73 | -0.32% | 30,331 |
| Feb 18, 2026 | 73.72 | 74.35 | 73.72 | 74.13 | 73.96 | 0.70% | 46,434 |
| Feb 17, 2026 | 73.30 | 73.83 | 72.93 | 73.61 | 73.45 | 0.23% | 33,343 |
| Feb 13, 2026 | 73.41 | 73.94 | 73.07 | 73.44 | 73.28 | 0.04% | 17,737 |
| Feb 12, 2026 | 75.02 | 75.02 | 73.34 | 73.41 | 73.25 | -1.86% | 34,775 |