Blackrock Us Carbon Transition Readiness Etf (LCTU)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -1.19331742243 | 62.85 | 62.85 | 61.79 | 41842 | 62.45833893 | SP |
| 4 | 1.81 | 3.00215624482 | 60.29 | 62.85 | 58.98 | 96672 | 60.57255668 | SP |
| 12 | 0.87 | 1.42087212151 | 61.23 | 62.85 | 55.87 | 52203 | 60.3130253 | SP |
| 26 | 5.42 | 9.56245589273 | 56.68 | 62.85 | 54.0769 | 52389 | 59.03500036 | SP |
| 52 | 15.38 | 32.9195205479 | 46.72 | 62.85 | 44.82 | 64972 | 54.19975363 | SP |
| 156 | 11.97 | 23.8779174147 | 50.13 | 62.85 | 38.93 | 66713 | 49.1651256 | SP |
| 260 | 15.32 | 32.7490380504 | 46.78 | 62.85 | 38.93 | 61925 | 49.12838838 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727994600 | 62.1 | -0.07 | -0.11 | 61.97 | 62.22 | 61.8669 | 33142 |
| 1727908200 | 62.17 | 0.02 | 0.03 | 62.03 | 62.26 | 61.79 | 30541 |
| 1727821800 | 62.15 | -0.59 | -0.94 | 62.77 | 62.77 | 61.8801 | 41878 |
| 1727735400 | 62.74 | 0.2 | 0.32 | 62.46 | 62.83 | 62.21 | 34399 |
| 1727476200 | 62.54 | -0.09 | -0.14 | 62.73 | 62.79 | 62.43 | 64113 |
| 1727389800 | 62.63 | 0.31 | 0.50 | 62.85 | 62.85 | 62.404 | 38874 |
| 1727303400 | 62.32 | -0.36 | -0.57 | 62.46 | 62.51 | 62.24 | 21885 |
| 1727217000 | 62.68 | 0.14 | 0.22 | 62.6 | 62.705 | 62.3772 | 26702 |
| 1727130600 | 62.54 | 0.21 | 0.34 | 62.51 | 62.57 | 62.36 | 44561 |
| 1726871400 | 62.3306 | -0.11 | -0.18 | 62.37 | 62.45 | 62.04 | 27066 |
| 1726785000 | 62.445 | 1.13 | 1.83 | 62.37 | 62.62 | 62.28 | 47135 |
| 1726698600 | 61.32 | -0.19 | -0.31 | 61.62 | 62.105 | 61.32 | 32862 |
| 1726612200 | 61.5102 | 0.07 | 0.11 | 61.71 | 61.8413 | 61.3406 | 41334 |
| 1726525800 | 61.44 | 0.07 | 0.11 | 61.32 | 61.465 | 61.13 | 22184 |
| 1726266600 | 61.37 | 0.39 | 0.64 | 61.12 | 61.4599 | 61.12 | 21976 |
| 1726180200 | 60.98 | 0.41 | 0.68 | 60.56 | 61.02 | 60.3 | 40911 |
| 1726093800 | 60.57 | 0.65 | 1.08 | 59.94 | 60.57 | 58.98 | 21065 |
| 1726007400 | 59.92 | 0.19 | 0.32 | 59.96 | 59.96 | 59.39 | 40147 |
| 1725921000 | 59.73 | 0.62 | 1.05 | 59.57 | 59.8801 | 59.3799 | 43791 |
| 1725661800 | 59.11 | -0.95 | -1.58 | 60.1 | 60.19 | 59 | 110836 |
| 1725575400 | 60.06 | -0.24 | -0.40 | 60.29 | 60.51 | 59.83 | 1185287 |
| 1725489000 | 60.3 | -0.11 | -0.18 | 60.2 | 60.67 | 60.1304 | 51610 |
| 1725402600 | 60.41 | -1.3 | -2.11 | 61.33 | 61.33 | 60.24 | 27881 |
| 1725057000 | 61.71 | 0.54 | 0.88 | 61.39 | 61.71 | 61.02 | 26526 |
| 1724970600 | 61.17 | 0.1 | 0.16 | 61.29 | 61.68 | 61.0788 | 25520 |
| 1724884200 | 61.07 | -0.38 | -0.62 | 61.38 | 61.38 | 60.7 | 23438 |
| 1724797800 | 61.45 | 0.1 | 0.16 | 61.22 | 61.482 | 61.22 | 15932 |
| 1724711400 | 61.35 | -0.14 | -0.23 | 61.62 | 61.64 | 61.192 | 18054 |
| 1724452200 | 61.4927 | 0.78 | 1.29 | 61.16 | 61.52 | 61.0095 | 29066 |
| 1724365800 | 60.7092 | -0.57 | -0.93 | 61.43 | 61.5 | 60.6803 | 45762 |
| 1724279400 | 61.2809 | 0.29 | 0.48 | 61.09 | 61.389 | 61.0099 | 21397 |
| 1724193000 | 60.99 | -0.08 | -0.13 | 61.03 | 61.23 | 60.9151 | 32679 |
| 1724106600 | 61.0669 | 0.58 | 0.96 | 60.55 | 61.07 | 60.55 | 20929 |
| 1723847400 | 60.4891 | 0.17 | 0.29 | 60.15 | 60.55 | 60.15 | 18354 |
| 1723761000 | 60.3154 | 0.89 | 1.49 | 60.06 | 60.3925 | 59.97 | 27049 |
| 1723674600 | 59.43 | 0.24 | 0.41 | 59.3 | 59.506 | 59.1228 | 37333 |
| 1723588200 | 59.19 | 1.03 | 1.77 | 58.62 | 59.21 | 58.62 | 16618 |
| 1723501800 | 58.1605 | -0.06 | -0.11 | 58.4 | 58.54 | 58.14 | 15892 |
| 1723242600 | 58.2246 | 0.38 | 0.65 | 57.8 | 58.365 | 57.74 | 37762 |
| 1723156200 | 57.8482 | 1.24 | 2.19 | 57.23 | 57.96 | 57.16 | 24419 |
| 1723069800 | 56.61 | -0.3 | -0.53 | 57.61 | 57.91 | 56.58 | 29218 |
| 1722983400 | 56.91 | 0.62 | 1.09 | 56.57 | 57.645 | 56.43 | 22845 |
| 1722897000 | 56.2944 | -1.73 | -2.97 | 55.52 | 57.02 | 55.52 | 33151 |
| 1722637800 | 58.02 | -1.23 | -2.08 | 58.46 | 58.46 | 57.7087 | 39678 |
| 1722551400 | 59.25 | -0.89 | -1.48 | 60.33 | 60.5 | 58.92 | 51926 |
| 1722465000 | 60.1395 | 0.91 | 1.54 | 60.03 | 60.455 | 60.03 | 27233 |
| 1722378600 | 59.23 | -0.25 | -0.42 | 59.56 | 59.6304 | 58.8384 | 24969 |
| 1722292200 | 59.4827 | 0.15 | 0.25 | 59.57 | 59.68 | 59.3149 | 20418 |
| 1722033000 | 59.3364 | 0.53 | 0.89 | 59.24 | 59.7199 | 59.18 | 16447 |
| 1721946600 | 58.811 | -0.21 | -0.35 | 59.08 | 59.785 | 58.7 | 31082 |
| 1721860200 | 59.0204 | -1.34 | -2.22 | 59.84 | 59.87 | 59.0204 | 49070 |
| 1721773800 | 60.3613 | -0.13 | -0.21 | 60.45 | 60.695 | 60.3613 | 26894 |
| 1721687400 | 60.49 | 0.7 | 1.17 | 60.36 | 60.53 | 60.13 | 44205 |
| 1721428200 | 59.79 | -0.44 | -0.73 | 60.13 | 60.32 | 59.76 | 19572 |
| 1721341800 | 60.23 | -0.56 | -0.92 | 60.91 | 61.03 | 60.075 | 19729 |
| 1721255400 | 60.7874 | -0.91 | -1.47 | 61.02 | 61.1943 | 60.7874 | 28933 |
| 1721169000 | 61.694 | 0.41 | 0.68 | 61.47 | 61.7 | 61.43 | 18366 |
| 1721082600 | 61.28 | 0.19 | 0.31 | 61.43 | 61.69 | 61.175 | 28911 |
| 1720823400 | 61.09 | 0.32 | 0.52 | 60.84 | 61.505 | 60.84 | 30067 |
| 1720737000 | 60.7736 | -0.42 | -0.68 | 61.23 | 61.3587 | 60.6927 | 74487 |
| 1720650600 | 61.19 | 0.57 | 0.94 | 60.73 | 61.19 | 60.7 | 19601 |
| 1720564200 | 60.62 | 0.02 | 0.03 | 60.69 | 60.74 | 60.5884 | 50205 |
| 1720477800 | 60.6 | 0.08 | 0.13 | 60.58 | 60.61 | 60.469 | 30070 |
| 1720218600 | 60.519 | 0.37 | 0.62 | 60.18 | 60.52 | 60.11 | 26901 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
