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

NYSEARCA: LCTU · Real-Time Price · USD

82.28

+1.50 (1.86%)

At close: Nov 4, 2026, 4:00 PM EST

82.15

-0.13 (-0.16%)

After-hours: Nov 4, 2026, 6:30 PM EST

LCTU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	81.68	82.35	81.68	82.28	82.28	1.86%	17,431
Nov 3, 2026	80.69	81.09	80.64	80.78	80.78	0.19%	35,764
Nov 2, 2026	81.37	81.82	80.55	80.63	80.63	-0.25%	17,481
Oct 30, 2026	81.50	81.50	80.36	80.83	80.83	-1.78%	44,769
Oct 29, 2026	82.13	82.44	82.00	82.30	82.30	-0.19%	42,930
Oct 28, 2026	82.37	82.56	82.26	82.45	82.45	0.21%	78,993
Oct 27, 2026	81.84	82.36	81.82	82.28	82.28	0.61%	14,871
Oct 26, 2026	81.69	82.06	81.69	81.78	81.78	0.62%	59,269
Oct 23, 2026	81.46	81.66	81.18	81.28	81.28	-0.61%	30,503
Oct 22, 2026	81.95	82.01	81.50	81.78	81.78	-1.17%	59,378
Oct 21, 2026	82.52	82.89	82.34	82.75	82.75	0.61%	59,090
Oct 20, 2026	81.84	82.55	81.84	82.25	82.25	0.40%	19,746
Oct 19, 2026	82.10	82.27	81.92	81.92	81.92	0.31%	17,681
Oct 16, 2026	82.86	82.86	81.47	81.67	81.67	-1.22%	30,355
Oct 15, 2026	82.01	82.72	82.01	82.68	82.68	0.47%	24,362
Oct 14, 2026	82.69	82.73	82.04	82.29	82.29	-1.20%	38,250
Oct 13, 2026	83.28	83.40	83.05	83.29	83.29	0.05%	19,110
Oct 12, 2026	83.34	83.41	83.20	83.25	83.25	-0.09%	14,722
Oct 9, 2026	83.16	83.46	83.05	83.33	83.33	0.57%	24,061
Oct 8, 2026	82.88	83.08	82.52	82.86	82.86	-0.37%	36,271
Oct 7, 2026	82.85	83.27	82.82	83.17	83.17	-0.32%	43,077
Oct 6, 2026	83.35	83.68	83.35	83.44	83.44	0.63%	22,620
Oct 5, 2026	82.54	83.16	82.51	82.92	82.92	0.64%	26,611
Oct 2, 2026	82.51	82.73	82.27	82.39	82.39	0.75%	40,130
Oct 1, 2026	81.62	81.99	81.30	81.78	81.78	0.13%	34,032
Sep 30, 2026	82.00	82.32	81.67	81.67	81.67	-0.15%	21,256
Sep 29, 2026	82.10	82.10	81.61	81.79	81.79	-0.17%	26,530
Sep 28, 2026	82.18	82.36	81.89	81.93	81.93	-0.86%	25,979
Sep 25, 2026	82.45	82.73	82.13	82.64	82.64	0.51%	36,230
Sep 24, 2026	82.00	82.38	81.84	82.22	82.22	-0.10%	27,206
Sep 23, 2026	82.79	82.79	82.25	82.30	82.30	-0.81%	94,798
Sep 22, 2026	83.09	83.14	82.88	82.97	82.97	-0.05%	937,368
Sep 21, 2026	82.38	83.11	82.26	83.01	83.01	1.59%	46,021
Sep 18, 2026	81.69	81.71	81.32	81.71	81.71	-0.02%	31,994
Sep 17, 2026	81.73	81.73	81.46	81.72	81.72	1.13%	19,573
Sep 16, 2026	81.34	81.59	80.41	80.81	80.81	-0.33%	25,258
Sep 15, 2026	81.21	81.24	81.00	81.08	81.08	-0.62%	11,786
Sep 14, 2026	81.65	82.00	81.48	81.78	81.58	-0.45%	14,552
Sep 11, 2026	82.22	82.35	82.13	82.15	81.95	0.84%	17,302
Sep 10, 2026	81.36	81.76	81.36	81.47	81.26	-0.62%	15,664
Sep 9, 2026	82.27	82.27	81.89	81.97	81.77	-0.56%	19,602
Sep 8, 2026	82.82	82.82	82.43	82.43	82.23	-0.68%	19,722
Sep 4, 2026	83.16	83.16	82.89	83.00	82.80	-0.34%	21,782
Sep 3, 2026	82.78	83.39	82.78	83.28	83.07	1.02%	19,148
Sep 2, 2026	82.16	82.56	82.02	82.44	82.24	0.45%	25,786
Sep 1, 2026	82.12	82.38	81.93	82.07	81.87	-0.81%	25,652
Aug 31, 2026	82.69	82.74	82.52	82.74	82.54	-0.33%	12,041
Aug 28, 2026	83.31	83.62	82.90	83.01	82.81	-0.36%	17,700
Aug 27, 2026	82.97	83.40	82.83	83.31	83.10	0.83%	26,513
Aug 26, 2026	82.49	82.76	82.39	82.62	82.42	0.03%	19,648