Blackrock Us Carbon Transition Readiness Etf (LCTU)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.78 | -2.6815305815 | 66.38 | 66.51 | 63.82 | 54091 | 65.52811994 | SP |
| 4 | -0.39 | -0.600092321896 | 64.99 | 66.7 | 63.82 | 39135 | 65.89293351 | SP |
| 12 | 1.87 | 2.9810298103 | 62.73 | 66.7 | 61.79 | 36164 | 64.45919211 | SP |
| 26 | 4.97 | 8.33473084018 | 59.63 | 66.7 | 55.52 | 47088 | 61.68140311 | SP |
| 52 | 12.47 | 23.9209668137 | 52.13 | 66.7 | 51.34 | 52271 | 58.45790006 | SP |
| 156 | 12.96 | 25.0968241673 | 51.64 | 66.7 | 38.93 | 64450 | 49.47525567 | SP |
| 260 | 17.82 | 38.0932022232 | 46.78 | 66.7 | 38.93 | 60340 | 49.66493168 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 64.599999 | 0.72 | 1.13 | 63.71 | 65.05 | 63.65 | 29657 |
| 1734651000 | 63.88 | -0.02 | -0.03 | 64.595 | 64.595 | 63.82 | 53671 |
| 1734564600 | 63.9 | -1.97 | -2.99 | 65.83 | 66.03 | 63.89 | 33421 |
| 1734478200 | 65.87 | -0.55 | -0.83 | 65.89 | 65.9813 | 65.7 | 23634 |
| 1734391800 | 66.42 | 0.26 | 0.39 | 66.3 | 66.51 | 66.3 | 132164 |
| 1734132600 | 66.16 | -0.07 | -0.11 | 66.4 | 66.45 | 65.989999 | 27256 |
| 1734046200 | 66.23 | -0.29 | -0.44 | 66.37 | 66.489999 | 66.23 | 39231 |
| 1733959800 | 66.519999 | 0.55 | 0.83 | 66.319999 | 66.64 | 66.319999 | 116571 |
| 1733873400 | 65.97 | -0.26 | -0.39 | 66.23 | 66.319199 | 65.955 | 23414 |
| 1733787000 | 66.227999 | -0.38 | -0.57 | 66.62 | 66.62 | 66.2204 | 28021 |
| 1733527800 | 66.6061 | 0.23 | 0.34 | 66.47 | 66.7 | 66.47 | 23834 |
| 1733441400 | 66.3807 | -0.15 | -0.22 | 66.599999 | 66.599999 | 66.3807 | 28249 |
| 1733355000 | 66.5274 | 0.47 | 0.71 | 66.239999 | 66.56 | 66.239999 | 28312 |
| 1733268600 | 66.06 | 0.02 | 0.03 | 65.959999 | 66.0698 | 65.86 | 25789 |
| 1733182200 | 66.037 | 0.15 | 0.23 | 65.97 | 66.0758 | 65.8802 | 21863 |
| 1732917840 | 65.8842 | 0.41 | 0.63 | 65.61 | 65.979299 | 65.61 | 16039 |
| 1732750200 | 65.47 | -0.33 | -0.50 | 65.67 | 65.75 | 65.379999 | 20394 |
| 1732663800 | 65.7968 | 0.31 | 0.48 | 65.56 | 65.7968 | 65.4888 | 17062 |
| 1732577400 | 65.4843 | 0.25 | 0.39 | 65.68 | 65.75 | 65.22 | 36484 |
| 1732318200 | 65.23 | 0.25 | 0.38 | 64.989999 | 65.254999 | 64.989999 | 45216 |
| 1732231800 | 64.9847 | 0.51 | 0.79 | 64.76 | 65.069999 | 64.3001 | 21039 |
| 1732145400 | 64.4745 | 0.02 | 0.04 | 64.44 | 64.5 | 63.92 | 29571 |
| 1732059000 | 64.4509 | 0.24 | 0.37 | 63.88 | 64.5 | 63.88 | 29801 |
| 1731972600 | 64.212 | 0.23 | 0.36 | 64.04 | 64.370099 | 64 | 25790 |
| 1731713400 | 63.98 | -0.8 | -1.24 | 64.489999 | 64.489999 | 63.77 | 28674 |
| 1731627000 | 64.781899 | -0.54 | -0.82 | 65.14 | 65.1696 | 64.78 | 31310 |
| 1731540600 | 65.319999 | 0.04 | 0.06 | 65.349999 | 65.56 | 65.26 | 23828 |
| 1731454200 | 65.28 | -0.17 | -0.26 | 65.48 | 65.5201 | 65.1397 | 27172 |
| 1731367800 | 65.450999 | 0.15 | 0.23 | 65.45 | 65.5994 | 65.37 | 31779 |
| 1731108600 | 65.3 | 0.3 | 0.46 | 65.11 | 65.4619 | 65.099999 | 189019 |
| 1731022200 | 65 | 0.48 | 0.74 | 64.819999 | 65.138999 | 64.819999 | 29937 |
| 1730935800 | 64.519999 | 1.59 | 2.53 | 64.0671 | 64.59 | 63.955 | 31368 |
| 1730849400 | 62.93 | 0.8 | 1.29 | 62.22 | 62.93 | 62.22 | 25069 |
| 1730763000 | 62.13 | -0.15 | -0.23 | 62.27 | 62.4199 | 62.0137 | 51734 |
| 1730500200 | 62.276 | 0.21 | 0.33 | 62.38 | 62.77 | 62.27 | 16310 |
| 1730413800 | 62.07 | -1.19 | -1.88 | 62.91 | 62.91 | 62.05 | 30163 |
| 1730327400 | 63.26 | -0.26 | -0.41 | 63.41 | 63.635 | 63.23 | 33598 |
| 1730241000 | 63.52 | 0.06 | 0.09 | 63.35 | 63.63 | 63.23 | 31115 |
| 1730154600 | 63.46 | 0.2 | 0.32 | 63.59 | 63.640612 | 63.46 | 20599 |
| 1729895400 | 63.26 | -0.03 | -0.05 | 63.54 | 63.81 | 63.15 | 23404 |
| 1729809000 | 63.29 | 0.26 | 0.41 | 63.28 | 63.33 | 63.0663 | 23713 |
| 1729722600 | 63.03 | -0.63 | -0.99 | 63.42 | 63.47 | 62.7699 | 22106 |
| 1729636200 | 63.659 | -0.08 | -0.13 | 63.46 | 63.67 | 63.39 | 25601 |
| 1729549800 | 63.74 | -0.15 | -0.24 | 63.79 | 63.8367 | 63.4423 | 34844 |
| 1729290600 | 63.8947 | 0.24 | 0.38 | 63.85 | 63.95 | 63.7255 | 24339 |
| 1729204200 | 63.65 | -0.1 | -0.16 | 63.99 | 63.99 | 63.62 | 82331 |
| 1729117800 | 63.75 | 0.3 | 0.47 | 63.53 | 63.75 | 63.4056 | 37897 |
| 1729031400 | 63.45 | -0.45 | -0.70 | 63.89 | 63.95 | 63.39 | 21552 |
| 1728945000 | 63.9 | 0.48 | 0.76 | 63.51 | 63.9382 | 63.49 | 22583 |
| 1728685800 | 63.4186 | 0.39 | 0.62 | 62.98 | 63.47 | 62.98 | 24153 |
| 1728599400 | 63.03 | -0.14 | -0.22 | 62.95 | 63.1 | 62.87 | 21292 |
| 1728513000 | 63.1713 | 0.46 | 0.73 | 62.77 | 63.1713 | 62.68 | 26300 |
| 1728426600 | 62.715 | 0.59 | 0.94 | 62.38 | 62.75 | 62.361 | 21228 |
| 1728340200 | 62.13 | -0.55 | -0.88 | 62.55 | 62.55 | 62.065 | 33126 |
| 1728081000 | 62.68 | 0.58 | 0.93 | 62.66 | 62.71 | 62.19 | 28768 |
| 1727994600 | 62.1 | -0.07 | -0.11 | 61.97 | 62.22 | 61.8669 | 33142 |
| 1727908200 | 62.17 | 0.02 | 0.03 | 61.89 | 62.26 | 61.79 | 30364 |
| 1727821800 | 62.15 | -0.59 | -0.94 | 62.77 | 62.77 | 61.8801 | 41559 |
| 1727735400 | 62.74 | 0.2 | 0.32 | 62.46 | 62.83 | 62.21 | 34299 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
