JpMorgan Carbon Transition US Equity ETF (JCTR)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.706 | -3.35648722401 | 80.62 | 80.62 | 77.35 | 428 | 78.18857592 | SP |
| 4 | -4.616 | -5.59311765419 | 82.53 | 83.4447 | 77.35 | 238 | 80.09843553 | SP |
| 12 | -4.926 | -5.94640270401 | 82.84 | 83.4447 | 77.35 | 212 | 80.6723534 | SP |
| 26 | 3.8241 | 5.16143226 | 74.0899 | 83.4447 | 74.0899 | 183 | 80.29369498 | SP |
| 52 | 8.604 | 12.4137931034 | 69.31 | 83.4447 | 66.9346 | 295 | 74.64692658 | SP |
| 156 | 20.464 | 35.6205395997 | 57.45 | 83.4447 | 48.3552 | 834 | 58.70083768 | SP |
| 260 | 28.694 | 58.297440065 | 49.22 | 83.4447 | 48.3552 | 809 | 58.89906793 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 77.914 | 0.45 | 0.58 | 77.35 | 77.914 | 77.35 | 207 |
| 1741303800 | 77.4636 | -1.61 | -2.03 | 77.38 | 77.4636 | 77.3799 | 329 |
| 1741217400 | 79.0688 | 0.97 | 1.24 | 77.99 | 79.0688 | 77.84 | 204 |
| 1741131000 | 78.1005 | -0.76 | -0.97 | 78.09 | 78.11 | 78.06 | 1086 |
| 1741044600 | 78.8641 | -1.56 | -1.94 | 80.62 | 80.62 | 78.8641 | 313 |
| 1740785400 | 80.4236 | 1.17 | 1.48 | 79.06 | 80.4236 | 79.06 | 386 |
| 1740699000 | 79.2542 | -1.3 | -1.62 | 80.64 | 80.64 | 79.2542 | 25 |
| 1740612600 | 80.5587 | 0.07 | 0.09 | 81.27 | 81.27 | 80.5587 | 420 |
| 1740526200 | 80.4866 | -0.5 | -0.61 | 80.96 | 80.96 | 80.4866 | 135 |
| 1740439800 | 80.9823 | -0.45 | -0.55 | 81.99 | 81.99 | 80.96 | 206 |
| 1740180600 | 81.4342 | -1.59 | -1.92 | 81.4342 | 81.4342 | 81.4342 | 25 |
| 1740094200 | 83.0264 | -0.42 | -0.50 | 83.19 | 83.19 | 83.0264 | 96 |
| 1740007800 | 83.4447 | 0.16 | 0.20 | 83.11 | 83.4447 | 83.11 | 162 |
| 1739921400 | 83.282 | 0.08 | 0.10 | 83.07 | 83.282 | 83.07 | 407 |
| 1739575800 | 83.2016 | 0.02 | 0.03 | 83.38 | 83.38 | 83.2016 | 167 |
| 1739489400 | 83.1795 | 0.94 | 1.14 | 82.68 | 83.1795 | 82.68 | 91 |
| 1739403000 | 82.2412 | -0.18 | -0.22 | 81.79 | 82.2412 | 81.79 | 67 |
| 1739316600 | 82.4204 | -0.13 | -0.15 | 82.36 | 82.4204 | 82.36 | 130 |
| 1739230200 | 82.5466 | 0.61 | 0.74 | 82.53 | 82.5466 | 82.48 | 64 |
| 1738971000 | 81.9392 | -0.71 | -0.86 | 82.75 | 82.75 | 81.9392 | 22 |
| 1738884600 | 82.6496 | 0.3 | 0.37 | 82.61 | 82.6496 | 82.23 | 296 |
| 1738798200 | 82.3483 | 0.29 | 0.35 | 82 | 82.3483 | 82 | 155 |
| 1738711800 | 82.0597 | 0.59 | 0.72 | 81.52 | 82.0597 | 81.52 | 40 |
| 1738625400 | 81.473 | -0.56 | -0.68 | 80.52 | 81.473 | 80.52 | 349 |
| 1738366200 | 82.0301 | -0.39 | -0.47 | 82.81 | 82.97 | 82.0301 | 163 |
| 1738279800 | 82.4173 | 0.5 | 0.61 | 82.24 | 82.4173 | 81.93 | 218 |
| 1738193400 | 81.9143 | -0.39 | -0.47 | 82.22 | 82.22 | 81.9143 | 154 |
| 1738107000 | 82.3051 | 0.94 | 1.16 | 81.66 | 82.3051 | 81.66 | 58 |
| 1738020600 | 81.3614 | -1.39 | -1.68 | 81.17 | 81.3614 | 81.17 | 166 |
| 1737761400 | 82.7485 | 0.21 | 0.26 | 82.84 | 82.84 | 82.72 | 860 |
| 1737675000 | 82.5337 | 0 | 0.00 | 82.5337 | 82.5337 | 82.5337 | 0 |
| 1737588600 | 82.5337 | 0.53 | 0.65 | 82.5 | 82.5337 | 82.5 | 13 |
| 1737502200 | 82.0024 | 0.69 | 0.85 | 81.78 | 82.0024 | 81.78 | 96 |
| 1737156600 | 81.3141 | 0.75 | 0.93 | 81.42 | 81.42 | 81.27 | 282 |
| 1737070200 | 80.5685 | -0.03 | -0.03 | 80.5685 | 80.5685 | 80.5685 | 58 |
| 1736983800 | 80.595 | 1.6 | 2.02 | 80.41 | 80.595 | 80.41 | 23 |
| 1736897400 | 78.9957 | 0.04 | 0.05 | 79.37 | 79.37 | 78.95 | 27 |
| 1736811000 | 78.9573 | 0.06 | 0.07 | 78.16 | 78.9573 | 78.16 | 165 |
| 1736551800 | 78.9013 | -1.22 | -1.52 | 79.75 | 79.75 | 78.9013 | 231 |
| 1736379000 | 80.1227 | 0.11 | 0.13 | 80.1227 | 80.1227 | 80.1227 | 79 |
| 1736292600 | 80.0148 | -0.94 | -1.17 | 81.45 | 81.45 | 80.0148 | 457 |
| 1736206200 | 80.9595 | 0.4 | 0.49 | 81.37 | 81.46 | 80.9595 | 253 |
| 1735947000 | 80.5645 | 1.08 | 1.36 | 80.08 | 80.59 | 80.08 | 1226 |
| 1735860600 | 79.4833 | -0.13 | -0.16 | 79.82 | 80.04 | 79.25 | 375 |
| 1735687800 | 79.6097 | -0.53 | -0.66 | 80.14 | 80.26 | 79.6097 | 41 |
| 1735601400 | 80.1408 | -0.71 | -0.88 | 80.09 | 80.1408 | 80.09 | 247 |
| 1735342200 | 80.8524 | -1.01 | -1.23 | 81.35 | 81.35 | 80.8524 | 102 |
| 1735255800 | 81.86 | 0.09 | 0.11 | 81.55 | 81.86 | 81.55 | 22 |
| 1735077840 | 81.7694 | 0.54 | 0.67 | 81.7694 | 81.7694 | 81.7694 | 31 |
| 1734996600 | 81.2263 | 0.64 | 0.80 | 80.83 | 81.2263 | 80.83 | 22 |
| 1734737400 | 80.5839 | 0.78 | 0.97 | 79.49 | 80.5839 | 79.49 | 34 |
| 1734651000 | 79.8077 | -0.15 | -0.19 | 80.68 | 80.68 | 79.8077 | 323 |
| 1734564600 | 79.96 | -2.5 | -3.03 | 82.44 | 82.44 | 79.96 | 167 |
| 1734478200 | 82.4606 | -0.34 | -0.40 | 82.26 | 82.4606 | 82.26 | 26 |
| 1734391800 | 82.7957 | 0.34 | 0.42 | 82.84 | 82.84 | 82.7957 | 141 |
| 1734132600 | 82.451 | 0.02 | 0.03 | 82.48 | 82.48 | 82.451 | 149 |
| 1734046200 | 82.4276 | -0.47 | -0.57 | 82.87 | 82.87 | 82.4276 | 309 |
| 1733959800 | 82.8987 | 0.78 | 0.95 | 82.72 | 82.915 | 82.72 | 213 |
| 1733873400 | 82.1224 | -0.31 | -0.37 | 82.68 | 82.68 | 82.1224 | 240 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
