JPMorgan Carbon Transition U.S. Equity Fund (JCTR)
NYSEARCA: JCTR · Real-Time Price · USD
86.81
-0.14 (-0.17%)
Aug 14, 2025, 10:46 AM - Market open
JCTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 0.53% | 32 |
| Aug 12, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.18% | 11 |
| Aug 11, 2025 | 85.78 | 85.83 | 85.49 | 85.49 | 85.49 | -0.38% | 224 |
| Aug 8, 2025 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | 0.86% | 30 |
| Aug 7, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | -0.27% | 63 |
| Aug 6, 2025 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | 0.72% | 105 |
| Aug 5, 2025 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | -0.53% | 168 |
| Aug 4, 2025 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | 1.58% | 175 |
| Aug 1, 2025 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | -1.48% | 21 |
| Jul 31, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -0.50% | 23 |
| Jul 30, 2025 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | -0.14% | 127 |
| Jul 29, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | -0.26% | 6 |
| Jul 28, 2025 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | - | 71 |
| Jul 25, 2025 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | 0.42% | 4 |
| Jul 24, 2025 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | 0.19% | 47 |
| Jul 23, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | 0.65% | 3 |
| Jul 22, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 0.20% | 13 |
| Jul 21, 2025 | 84.97 | 84.97 | 84.62 | 84.62 | 84.62 | 0.11% | 584 |
| Jul 18, 2025 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | -0.10% | 7 |
| Jul 17, 2025 | 84.41 | 84.61 | 84.41 | 84.61 | 84.61 | 0.60% | 514 |
| Jul 16, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | 0.33% | 129 |
| Jul 15, 2025 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | -0.34% | 13 |
| Jul 14, 2025 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | 0.19% | 20 |
| Jul 11, 2025 | 83.63 | 83.96 | 83.63 | 83.96 | 83.96 | -0.43% | 213 |
| Jul 10, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | 0.20% | 5 |
| Jul 9, 2025 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | 0.59% | 15 |
| Jul 8, 2025 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | -0.04% | 81 |
| Jul 7, 2025 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | -0.82% | 34 |
| Jul 3, 2025 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | 0.85% | 25 |
| Jul 2, 2025 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | 0.35% | 68 |
| Jul 1, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | -0.20% | 12 |
| Jun 30, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | 0.67% | 12 |
| Jun 27, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.43% | 40 |
| Jun 26, 2025 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | 0.93% | 22 |
| Jun 25, 2025 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | -0.07% | 80 |
| Jun 24, 2025 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | 1.11% | 27 |
| Jun 23, 2025 | 81.04 | 81.04 | 81.04 | 81.04 | 80.85 | 0.96% | 16 |
| Jun 20, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 80.09 | -0.27% | 67 |
| Jun 18, 2025 | 80.49 | 80.49 | 80.49 | 80.49 | 80.31 | -0.12% | 14 |
| Jun 17, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.40 | -0.86% | 25 |
| Jun 16, 2025 | 81.29 | 81.29 | 81.29 | 81.29 | 81.10 | 1.08% | 64 |
| Jun 13, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 80.23 | -1.30% | 5 |
| Jun 12, 2025 | 81.48 | 81.48 | 81.48 | 81.48 | 81.29 | 0.24% | 4 |
| Jun 11, 2025 | 81.28 | 81.28 | 81.28 | 81.28 | 81.09 | -0.21% | 7 |
| Jun 10, 2025 | 80.85 | 81.45 | 80.85 | 81.45 | 81.26 | 0.41% | 262 |
| Jun 9, 2025 | 81.13 | 81.13 | 81.12 | 81.12 | 80.93 | -0.04% | 183 |
| Jun 6, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 80.96 | 1.03% | 19 |
| Jun 5, 2025 | 80.33 | 80.33 | 80.33 | 80.33 | 80.14 | -0.56% | 65 |
| Jun 4, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.59 | 0.10% | 8 |
| Jun 3, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.51 | 0.67% | 22 |