Singapore markets closed

JPMorgan Carbon Transition U.S. Equity ETF (JCTR)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.81+0.46 (+0.61%)
At close: 09:30AM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202474.8174.8174.8174.8174.81100
03 Jul 202473.7874.3573.7874.3574.351,700
02 Jul 202473.5273.9373.4773.9373.93600
01 Jul 202473.5173.5173.5173.5173.51400
28 Jun 202473.7273.7273.3973.3973.39700
27 Jun 202473.6373.6373.6373.6373.63400
26 Jun 202473.4773.6073.4773.6073.60200
25 Jun 202473.4973.4973.4973.4973.49100
25 Jun 20240.213 Dividend
24 Jun 202473.8073.8073.4773.4773.26700
21 Jun 202473.6173.6173.6173.6173.40100
20 Jun 202473.9173.9173.7073.7073.48500
18 Jun 202473.7573.8473.7573.8473.63100
17 Jun 202473.6973.6973.6973.6973.48100
14 Jun 202473.0773.0773.0773.0772.86100
13 Jun 202473.0873.1373.0873.1372.91300
12 Jun 202473.1373.1372.9972.9972.782,800
11 Jun 202472.1972.1972.1972.1971.98100
10 Jun 202471.9771.9771.9771.9771.77100
07 Jun 202471.8471.8471.8471.8471.64100
06 Jun 202472.0072.0071.8571.9171.701,400
05 Jun 202471.8971.8971.8971.8971.68100
04 Jun 202471.0471.0471.0471.0470.83500
03 Jun 202471.3971.3970.8270.8270.62500
31 May 202470.8170.8170.8170.8170.60100
30 May 202470.4070.4070.4070.4070.19100
29 May 202470.8370.8370.8370.8370.63100
28 May 202471.3171.3171.3171.3171.11100
24 May 202471.3971.3971.3971.3971.18100
23 May 202470.9670.9670.9670.9670.76100
22 May 202471.4771.4771.4771.4771.27100
21 May 202471.8071.8071.8071.8071.59100
20 May 202471.6171.6171.6171.6171.40100
17 May 202471.5071.5071.5071.5071.29100
16 May 202471.4771.4771.4771.4771.26100
15 May 202471.6171.6171.6171.6171.40100
14 May 202470.7570.7570.7570.7570.54100
13 May 202470.3270.3270.3270.3270.12100
10 May 202470.4270.4270.4170.4170.20200
09 May 202470.2270.2270.2270.2270.02100
08 May 202469.9369.9369.9269.9269.71200
07 May 202469.9969.9969.9969.9969.79100
06 May 202469.8569.8569.8569.8569.64200
03 May 202469.1069.1069.1069.1068.90100
02 May 202468.1268.1868.1268.1567.95400
01 May 202467.6267.6967.6267.6967.49200
30 Apr 202468.6368.6367.9967.9967.80200
29 Apr 202468.9868.9868.9868.9868.78100
26 Apr 202468.8068.8068.8068.8068.60200
25 Apr 202467.9668.0867.9668.0867.88200
24 Apr 202468.3968.3968.3968.3968.19100
23 Apr 202468.3168.3168.3168.3168.12200
22 Apr 202467.9267.9267.4767.4767.27700
19 Apr 202466.9366.9366.9366.9366.74200
18 Apr 202468.1368.1367.5767.5767.37800
17 Apr 202468.0868.0867.7367.8067.601,100
16 Apr 202468.3868.5668.2168.2168.021,300
15 Apr 202468.2968.2968.2968.2968.09100
12 Apr 202469.1969.1969.0269.1268.92900
11 Apr 202469.7470.1469.7170.1469.94300
10 Apr 202469.6569.6569.6569.6569.45200
09 Apr 202470.2470.2470.2470.2470.03100
08 Apr 202470.1970.1970.1970.1969.99100
05 Apr 202470.2170.2170.2170.2170.01100
04 Apr 202470.9470.9469.4269.4269.22600
03 Apr 202469.8770.2369.8770.2370.02400
02 Apr 202470.1870.1870.1870.1869.98100
01 Apr 202470.6870.7870.6670.7870.571,400
28 Mar 202471.0271.0371.0271.0370.821,000
27 Mar 202470.8970.8970.8970.8970.69100
26 Mar 202470.7170.7170.4370.4370.23100
25 Mar 202470.5370.5370.5370.5370.33100
22 Mar 202470.8070.8070.8070.8070.59200
21 Mar 202471.2171.2170.9670.9670.76400
20 Mar 202470.6270.6270.6270.6270.41100
19 Mar 202469.3870.0469.3870.0469.84400
19 Mar 20240.143 Dividend
18 Mar 202469.7569.7569.7569.7569.41400
15 Mar 202469.2669.3169.2669.3168.97500
14 Mar 202469.8969.8969.7969.7969.45200
13 Mar 202469.9969.9969.9969.9969.65100
12 Mar 202470.1470.1470.1470.1469.80-
11 Mar 202469.3569.3569.3269.3268.97300
08 Mar 202469.9369.9369.4769.4769.13300
07 Mar 202469.9169.9169.9169.9169.56200
06 Mar 202469.1969.2069.1969.2068.85100
05 Mar 202468.6468.8368.6468.8368.49400
04 Mar 202469.7469.7469.6669.6669.31400
01 Mar 202469.4269.7869.4269.7869.44600
29 Feb 202468.9769.2568.9769.2568.91200
28 Feb 202468.8568.8568.7668.7668.42500
27 Feb 202468.7668.9268.7668.9268.58600
26 Feb 202468.8668.8668.8668.8668.51100
23 Feb 202469.1469.1769.0569.0568.715,200
22 Feb 202468.8769.0168.7669.0168.67300
21 Feb 202467.0667.4867.0667.4867.151,300
20 Feb 202467.4767.4767.4767.4767.14100
16 Feb 202468.4168.4168.0468.0467.71200
15 Feb 202468.3968.3968.3968.3968.06100
14 Feb 202467.6268.0067.6268.0067.66900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...