JPMorgan Carbon Transition U.S. Equity Fund (JCTR)
NYSEARCA: JCTR · Real-Time Price · USD
88.94
+0.55 (0.62%)
Sep 26, 2025, 4:00 PM EDT - Market closed
JCTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 88.56 | 88.94 | 88.56 | 88.94 | 88.94 | 0.62% | 166 |
| Sep 25, 2025 | 87.97 | 88.39 | 87.97 | 88.39 | 88.39 | -0.43% | 128 |
| Sep 24, 2025 | 89.13 | 89.13 | 88.78 | 88.78 | 88.78 | -0.41% | 279 |
| Sep 23, 2025 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | -0.89% | 247 |
| Sep 22, 2025 | 89.49 | 89.94 | 89.49 | 89.94 | 89.74 | 0.46% | 381 |
| Sep 19, 2025 | 89.53 | 89.53 | 89.53 | 89.53 | 89.33 | 0.48% | 35 |
| Sep 18, 2025 | 89.30 | 89.30 | 89.10 | 89.10 | 88.90 | 0.58% | 415 |
| Sep 17, 2025 | 88.59 | 88.59 | 88.59 | 88.59 | 88.39 | -0.12% | 14 |
| Sep 16, 2025 | 88.69 | 88.69 | 88.69 | 88.69 | 88.49 | -0.06% | 89 |
| Sep 15, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | 88.54 | 0.33% | 24 |
| Sep 12, 2025 | 88.44 | 88.44 | 88.44 | 88.44 | 88.25 | -0.08% | 146 |
| Sep 11, 2025 | 88.52 | 88.52 | 88.52 | 88.52 | 88.32 | 0.98% | 32 |
| Sep 10, 2025 | 87.78 | 87.78 | 87.66 | 87.66 | 87.47 | 0.10% | 374 |
| Sep 9, 2025 | 87.25 | 87.57 | 87.25 | 87.57 | 87.38 | 0.20% | 907 |
| Sep 8, 2025 | 87.32 | 87.40 | 87.32 | 87.40 | 87.20 | 0.39% | 212 |
| Sep 5, 2025 | 86.78 | 87.05 | 86.78 | 87.05 | 86.86 | -0.25% | 448 |
| Sep 4, 2025 | 86.63 | 87.27 | 86.63 | 87.27 | 87.08 | 0.93% | 712 |
| Sep 3, 2025 | 86.47 | 86.47 | 86.47 | 86.47 | 86.27 | 0.51% | 85 |
| Sep 2, 2025 | 85.86 | 86.03 | 85.33 | 86.03 | 85.84 | -0.70% | 511 |
| Aug 29, 2025 | 86.60 | 86.63 | 86.60 | 86.63 | 86.44 | -0.73% | 144 |
| Aug 28, 2025 | 86.90 | 87.27 | 86.90 | 87.27 | 87.07 | 0.28% | 112 |
| Aug 27, 2025 | 86.87 | 87.02 | 86.87 | 87.02 | 86.83 | 0.28% | 203 |
| Aug 26, 2025 | 86.77 | 86.77 | 86.77 | 86.77 | 86.58 | 0.29% | 151 |
| Aug 25, 2025 | 86.68 | 86.68 | 86.53 | 86.53 | 86.34 | -0.36% | 124 |
| Aug 22, 2025 | 86.75 | 86.90 | 86.75 | 86.84 | 86.65 | 1.53% | 557 |
| Aug 21, 2025 | 85.56 | 85.56 | 85.48 | 85.53 | 85.34 | -0.44% | 207 |
| Aug 20, 2025 | 85.34 | 85.91 | 85.34 | 85.91 | 85.72 | -0.15% | 218 |
| Aug 19, 2025 | 86.37 | 86.37 | 86.01 | 86.04 | 85.85 | -0.76% | 959 |
| Aug 18, 2025 | 86.55 | 86.70 | 86.55 | 86.70 | 86.50 | 0.06% | 117 |
| Aug 15, 2025 | 86.60 | 86.65 | 86.60 | 86.65 | 86.45 | -0.35% | 182 |
| Aug 14, 2025 | 86.81 | 86.95 | 86.78 | 86.95 | 86.76 | - | 203 |
| Aug 13, 2025 | 86.95 | 86.95 | 86.95 | 86.95 | 86.76 | 0.53% | 32 |
| Aug 12, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.31 | 1.18% | 11 |
| Aug 11, 2025 | 85.78 | 85.83 | 85.49 | 85.49 | 85.31 | -0.38% | 224 |
| Aug 8, 2025 | 85.82 | 85.82 | 85.82 | 85.82 | 85.63 | 0.86% | 30 |
| Aug 7, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 84.90 | -0.27% | 63 |
| Aug 6, 2025 | 85.32 | 85.32 | 85.32 | 85.32 | 85.13 | 0.72% | 105 |
| Aug 5, 2025 | 84.71 | 84.71 | 84.71 | 84.71 | 84.52 | -0.53% | 168 |
| Aug 4, 2025 | 85.16 | 85.16 | 85.16 | 85.16 | 84.98 | 1.58% | 175 |
| Aug 1, 2025 | 83.84 | 83.84 | 83.84 | 83.84 | 83.65 | -1.48% | 21 |
| Jul 31, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 84.91 | -0.50% | 23 |
| Jul 30, 2025 | 85.52 | 85.52 | 85.52 | 85.52 | 85.34 | -0.14% | 127 |
| Jul 29, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.46 | -0.26% | 6 |
| Jul 28, 2025 | 85.87 | 85.87 | 85.87 | 85.87 | 85.68 | - | 71 |
| Jul 25, 2025 | 85.87 | 85.87 | 85.87 | 85.87 | 85.68 | 0.42% | 4 |
| Jul 24, 2025 | 85.51 | 85.51 | 85.51 | 85.51 | 85.32 | 0.19% | 47 |
| Jul 23, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 85.16 | 0.65% | 3 |
| Jul 22, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.61 | 0.20% | 13 |
| Jul 21, 2025 | 84.97 | 84.97 | 84.62 | 84.62 | 84.44 | 0.11% | 584 |
| Jul 18, 2025 | 84.53 | 84.53 | 84.53 | 84.53 | 84.35 | -0.10% | 7 |