Skip to main content
iShares U.S. Carbon Transition Readiness Aware Active ETF (LCTU)
NYSEARCA: LCTU · Real-Time Price · USD
72.68
-0.94 (-1.28%)
Mar 6, 2026, 4:00 PM EST - Market closed

LCTU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202672.5972.8972.5872.6872.68-1.28%22,241
Mar 5, 202673.7774.0273.0773.6273.62-0.50%33,893
Mar 4, 202673.6874.1973.6073.9973.990.69%25,422
Mar 3, 202672.9573.7372.3573.4973.49-1.00%35,999
Mar 2, 202673.6274.4373.6274.2274.220.22%38,046
Feb 27, 202673.7074.0973.7074.0674.06-0.50%14,143
Feb 26, 202674.6874.6873.9374.4374.43-0.35%19,561
Feb 25, 202674.4074.7374.3474.6974.690.83%27,970
Feb 24, 202673.6174.1473.6174.0874.080.94%40,548
Feb 23, 202673.9874.0173.3073.3873.38-1.35%21,538
Feb 20, 202674.1874.4273.8774.3974.390.68%33,397
Feb 19, 202673.7273.9973.6373.8973.89-0.32%30,331
Feb 18, 202673.7274.3573.7274.1374.130.70%46,434
Feb 17, 202673.3073.8372.9373.6173.610.23%33,343
Feb 13, 202673.4173.9473.0773.4473.440.04%17,737
Feb 12, 202675.0275.0273.3473.4173.41-1.86%34,775
Feb 11, 202675.3075.3074.6174.8074.80-0.12%36,358
Feb 10, 202675.1675.3674.8974.8974.89-0.38%25,739
Feb 9, 202674.8175.3074.7175.1875.180.40%25,574
Feb 6, 202673.7274.8973.7274.8874.882.24%21,496
Feb 5, 202673.7073.9073.1473.2473.24-1.25%38,724
Feb 4, 202674.1174.5373.6474.1774.17-0.34%23,713
Feb 3, 202675.2075.2073.8974.4274.42-1.01%40,202
Feb 2, 202674.4975.3274.4975.1875.180.65%22,509
Jan 30, 202674.6574.9174.4774.7074.70-0.46%16,835
Jan 29, 202675.2475.2474.0775.0575.05-0.14%27,945
Jan 28, 202675.2875.3374.9975.1575.15-0.01%16,733
Jan 27, 202675.1075.2475.0775.1775.160.23%16,433
Jan 26, 202674.7675.0974.7674.9974.990.50%27,190
Jan 23, 202674.6274.8174.4774.6274.62-0.08%28,486
Jan 22, 202674.8474.8674.5274.6874.680.54%24,084
Jan 21, 202673.8874.5773.6374.2874.281.17%25,130
Jan 20, 202673.9874.3273.4273.4273.42-2.17%31,133
Jan 16, 202675.1975.2474.8975.0475.04-0.09%15,910
Jan 15, 202675.3175.4275.0775.1175.110.40%18,103
Jan 14, 202674.8974.9074.4374.8274.82-0.56%25,535
Jan 13, 202675.4275.4275.0475.2475.24-0.20%16,920
Jan 12, 202675.0775.5075.0775.3975.390.01%40,449
Jan 9, 202675.0375.4974.9175.3875.380.50%24,355
Jan 8, 202674.8175.0874.8175.0175.010.01%25,184
Jan 7, 202675.3975.4475.0075.0075.00-0.32%30,603
Jan 6, 202674.9075.2574.7975.2475.240.72%21,191
Jan 5, 202674.5174.9374.5174.7074.700.75%26,044
Jan 2, 202674.4474.4573.8374.1474.140.07%32,476
Dec 31, 202574.6074.6074.0974.0974.09-0.69%20,702
Dec 30, 202574.6274.7674.5774.6074.60-0.13%18,711
Dec 29, 202574.6874.8174.5874.7074.70-0.46%18,127
Dec 26, 202574.9675.0774.8975.0575.050.02%12,261
Dec 24, 202574.8075.0774.7775.0375.030.32%21,639
Dec 23, 202574.3874.7974.3874.7974.790.34%25,138
Dec 22, 202574.3874.5974.3574.5474.540.67%32,768
Dec 19, 202573.6474.1673.6474.0574.050.77%36,298
Dec 18, 202573.4773.8773.2673.4873.480.84%26,280
Dec 17, 202573.5973.6972.8472.8772.87-1.12%17,360
Dec 16, 202573.7673.9573.3173.7073.69-0.63%22,109
Dec 15, 202574.6574.6574.0074.1673.91-0.08%24,648
Dec 12, 202574.8974.9774.1374.2273.97-1.00%14,338
Dec 11, 202574.4774.9874.2874.9774.720.36%22,537
Dec 10, 202574.1674.8674.0874.7074.450.74%21,535
Dec 9, 202574.2874.4774.1574.1573.90-0.11%23,313
Dec 8, 202574.4674.4674.0974.2373.98-0.28%13,006
Dec 5, 202574.5274.7674.3874.4474.190.17%20,683
Dec 4, 202574.4374.4374.0874.3174.060.12%38,387
Dec 3, 202573.8674.3673.8674.2273.970.34%22,759
Dec 2, 202574.1274.2273.8373.9773.720.21%18,681
Dec 1, 202573.7774.1273.7773.8173.56-0.50%16,009
Nov 28, 202573.9774.2173.9774.1873.930.41%16,886
Nov 26, 202573.6474.0873.6373.8873.630.68%22,498
Nov 25, 202572.5773.4472.3473.3873.130.96%22,128
Nov 24, 202571.9772.7571.9772.6872.441.57%24,308
Nov 21, 202571.1972.1870.7571.5671.321.02%26,325
Nov 20, 202573.1473.4270.8170.8470.60-1.69%31,936
Nov 19, 202571.9172.5271.6972.0671.820.19%27,468
Nov 18, 202572.0972.4171.4471.9271.68-0.75%45,075
Nov 17, 202572.9573.3072.2172.4672.22-1.00%24,819
Nov 14, 202572.6773.6172.3573.1972.95-0.13%38,460
Nov 13, 202574.0974.1973.1573.2973.04-1.62%20,186
Nov 12, 202574.5874.6174.2974.5074.250.16%18,890
Nov 11, 202574.0574.4773.9674.3874.140.18%21,829
Nov 10, 202573.9374.3273.6774.2574.001.57%24,248
Nov 7, 202572.6773.1072.1073.1072.850.16%25,192
Nov 6, 202573.4873.4872.8972.9872.74-1.24%14,760
Nov 5, 202573.5574.2173.5573.9073.650.41%24,817
Nov 4, 202573.5474.1273.5473.6073.35-1.12%18,407
Nov 3, 202574.3274.5374.0074.4374.180.09%20,435
Oct 31, 202574.4674.5974.0374.3674.110.34%28,234
Oct 30, 202574.2874.6874.1174.1173.86-0.90%35,121
Oct 29, 202575.0975.1474.5774.7874.53-0.24%14,542
Oct 28, 202574.9775.1474.8074.9674.710.17%27,893
Oct 27, 202574.5474.8374.5074.8374.581.16%23,216
Oct 24, 202573.8774.1373.8773.9773.720.75%27,495
Oct 23, 202572.8873.4872.8873.4273.170.73%31,629
Oct 22, 202573.3373.3372.5372.8972.65-0.67%25,292
Oct 21, 202573.2473.5473.2373.3873.130.12%18,649
Oct 20, 202572.9173.3972.9173.2973.041.29%27,127
Oct 17, 202571.9372.4871.7372.3572.110.55%23,143
Oct 16, 202572.5572.7471.6471.9671.72-0.73%26,398
Oct 15, 202572.7173.0371.8672.4972.250.56%30,530
Oct 14, 202571.5572.4771.1472.0971.84-0.11%17,311
Oct 13, 202571.9872.3271.8172.1771.921.46%23,950