Skip to main content
iShares U.S. Carbon Transition Readiness Aware Active ETF (LCTU)
NYSEARCA: LCTU · Real-Time Price · USD
76.18
-0.38 (-0.49%)
At close: Apr 28, 2026, 4:00 PM EDT
76.18
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

LCTU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202676.2476.2475.9676.16--0.52%26,601
Apr 27, 202676.2976.5676.2976.5676.560.11%23,572
Apr 24, 202675.9276.4875.9076.4876.480.88%33,501
Apr 23, 202675.9976.1975.1275.8175.81-0.62%43,296
Apr 22, 202676.2776.2876.0476.2876.280.82%26,111
Apr 21, 202676.3876.5475.6375.6675.66-0.75%27,964
Apr 20, 202676.1576.3176.0376.2376.23-0.12%20,071
Apr 17, 202675.9576.5575.9476.3276.321.28%26,965
Apr 16, 202675.3375.5175.0875.3675.360.23%24,018
Apr 15, 202674.7175.2174.6975.1975.190.90%42,096
Apr 14, 202674.1174.5474.1174.5274.521.11%20,212
Apr 13, 202672.7673.7072.7673.7073.700.92%19,908
Apr 10, 202673.3273.3272.9573.0373.03-0.27%20,215
Apr 9, 202672.7173.2872.5873.2373.230.49%24,245
Apr 8, 202673.0073.0072.6472.8772.872.60%21,878
Apr 7, 202670.9071.0270.3271.0271.02-0.07%23,689
Apr 6, 202670.7671.0770.7671.0771.070.42%20,404
Apr 2, 202669.8070.8069.6970.7770.770.07%20,756
Apr 1, 202670.5471.0370.5470.7270.720.83%51,098
Mar 31, 202668.9270.1968.8770.1470.142.89%27,246
Mar 30, 202668.9468.9467.9568.1768.17-0.26%22,563
Mar 27, 202668.8569.1668.2268.3568.35-1.78%46,632
Mar 26, 202670.6770.6769.5969.5969.59-1.74%22,349
Mar 25, 202671.0671.3070.6070.8370.830.58%27,513
Mar 24, 202670.2270.8070.1570.4270.41-0.40%23,061
Mar 23, 202670.8971.4870.6470.7070.701.20%30,968
Mar 20, 202670.8070.8069.5669.8669.86-1.59%26,646
Mar 19, 202670.5871.1270.4670.9970.99-0.20%44,478
Mar 18, 202671.7171.8071.1371.1371.13-1.27%28,284
Mar 17, 202672.1272.3671.9972.0572.050.07%23,730
Mar 16, 202671.8972.2871.8272.0071.841.05%46,430
Mar 13, 202671.9972.3571.1871.2571.10-0.63%98,131
Mar 12, 202672.3972.3971.7071.7071.54-1.72%889,077
Mar 11, 202673.1373.2472.7172.9672.80-0.16%27,377
Mar 10, 202673.0773.7572.9173.0772.91-0.13%17,595
Mar 9, 202671.5573.2971.5473.1773.010.68%29,076
Mar 6, 202672.5972.8972.5872.6872.52-1.28%22,241
Mar 5, 202673.7774.0273.0773.6273.46-0.50%33,893
Mar 4, 202673.6874.1973.6073.9973.830.69%25,422
Mar 3, 202672.9573.7372.3573.4973.32-1.00%35,999
Mar 2, 202673.6274.4373.6274.2274.060.22%38,046
Feb 27, 202673.7074.0973.7074.0673.90-0.50%14,143
Feb 26, 202674.6874.6873.9374.4374.27-0.35%19,561
Feb 25, 202674.4074.7374.3474.6974.530.83%27,970
Feb 24, 202673.6174.1473.6174.0873.910.94%40,548
Feb 23, 202673.9874.0173.3073.3873.22-1.35%21,538
Feb 20, 202674.1874.4273.8774.3974.230.68%33,397
Feb 19, 202673.7273.9973.6373.8973.73-0.32%30,331
Feb 18, 202673.7274.3573.7274.1373.960.70%46,434
Feb 17, 202673.3073.8372.9373.6173.450.23%33,343
Feb 13, 202673.4173.9473.0773.4473.280.04%17,737
Feb 12, 202675.0275.0273.3473.4173.25-1.86%34,775
Feb 11, 202675.3075.3074.6174.8074.63-0.12%36,358
Feb 10, 202675.1675.3674.8974.8974.73-0.38%25,739
Feb 9, 202674.8175.3074.7175.1875.010.40%25,574
Feb 6, 202673.7274.8973.7274.8874.722.24%21,496
Feb 5, 202673.7073.9073.1473.2473.08-1.25%38,724
Feb 4, 202674.1174.5373.6474.1774.01-0.34%23,713
Feb 3, 202675.2075.2073.8974.4274.26-1.01%40,202
Feb 2, 202674.4975.3274.4975.1875.020.65%22,509
Jan 30, 202674.6574.9174.4774.7074.54-0.46%16,835
Jan 29, 202675.2475.2474.0775.0574.89-0.14%27,945
Jan 28, 202675.2875.3374.9975.1574.99-0.01%16,733
Jan 27, 202675.1075.2475.0775.1775.000.23%16,433
Jan 26, 202674.7675.0974.7674.9974.830.50%27,190
Jan 23, 202674.6274.8174.4774.6274.46-0.08%28,486
Jan 22, 202674.8474.8674.5274.6874.520.54%24,084
Jan 21, 202673.8874.5773.6374.2874.121.17%25,130
Jan 20, 202673.9874.3273.4273.4273.26-2.17%31,133
Jan 16, 202675.1975.2474.8975.0474.88-0.09%15,910
Jan 15, 202675.3175.4275.0775.1174.950.40%18,103
Jan 14, 202674.8974.9074.4374.8274.65-0.56%25,535
Jan 13, 202675.4275.4275.0475.2475.08-0.20%16,920
Jan 12, 202675.0775.5075.0775.3975.230.01%40,449
Jan 9, 202675.0375.4974.9175.3875.220.50%24,355
Jan 8, 202674.8175.0874.8175.0174.840.01%25,184
Jan 7, 202675.3975.4475.0075.0074.83-0.32%30,603
Jan 6, 202674.9075.2574.7975.2475.080.72%21,191
Jan 5, 202674.5174.9374.5174.7074.540.75%26,044
Jan 2, 202674.4474.4573.8374.1473.980.07%32,476
Dec 31, 202574.6074.6074.0974.0973.93-0.69%20,702
Dec 30, 202574.6274.7674.5774.6074.44-0.13%18,711
Dec 29, 202574.6874.8174.5874.7074.54-0.46%18,127
Dec 26, 202574.9675.0774.8975.0574.880.02%12,261
Dec 24, 202574.8075.0774.7775.0374.870.32%21,639
Dec 23, 202574.3874.7974.3874.7974.630.34%25,138
Dec 22, 202574.3874.5974.3574.5474.380.67%32,768
Dec 19, 202573.6474.1673.6474.0573.890.77%36,298
Dec 18, 202573.4773.8773.2673.4873.320.84%26,280
Dec 17, 202573.5973.6972.8472.8772.71-1.12%17,370
Dec 16, 202573.7673.9573.3173.7073.53-0.63%22,109
Dec 15, 202574.6574.6574.0074.1673.75-0.08%24,648
Dec 12, 202574.8974.9774.1374.2273.81-1.00%14,338
Dec 11, 202574.4774.9874.2874.9774.560.36%22,537
Dec 10, 202574.1674.8674.0874.7074.290.74%21,535
Dec 9, 202574.2874.4774.1574.1573.74-0.11%23,313
Dec 8, 202574.4674.4674.0974.2373.82-0.28%13,006
Dec 5, 202574.5274.7674.3874.4474.030.17%20,683
Dec 4, 202574.4374.4374.0874.3173.900.12%38,387
Dec 3, 202573.8674.3673.8674.2273.810.34%22,759