iShares U.S. Carbon Transition Readiness Aware Active ETF (LCTU)
NYSEARCA: LCTU · Real-Time Price · USD
78.70
+0.07 (0.09%)
Jun 26, 2026, 4:00 PM EDT - Market closed
LCTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 78.18 | 79.01 | 78.18 | 78.70 | 78.70 | 0.09% | 11,952 |
| Jun 25, 2026 | 78.75 | 79.16 | 78.47 | 78.63 | 78.63 | 0.02% | 27,544 |
| Jun 24, 2026 | 78.84 | 79.27 | 78.49 | 78.61 | 78.61 | -0.13% | 11,080 |
| Jun 23, 2026 | 78.61 | 79.18 | 78.55 | 78.71 | 78.71 | -1.15% | 33,846 |
| Jun 22, 2026 | 79.91 | 80.20 | 79.52 | 79.63 | 79.63 | -0.34% | 20,841 |
| Jun 18, 2026 | 80.04 | 80.04 | 79.67 | 79.90 | 79.90 | 0.96% | 26,856 |
| Jun 17, 2026 | 80.17 | 80.36 | 78.97 | 79.14 | 79.14 | -1.17% | 35,379 |
| Jun 16, 2026 | 80.55 | 80.72 | 80.08 | 80.08 | 80.08 | -0.60% | 23,031 |
| Jun 15, 2026 | 80.22 | 80.83 | 80.22 | 80.57 | 80.57 | 1.73% | 21,053 |
| Jun 12, 2026 | 79.05 | 79.40 | 78.76 | 79.38 | 79.20 | 0.43% | 20,971 |
| Jun 11, 2026 | 77.93 | 79.18 | 77.72 | 79.04 | 78.86 | 1.62% | 26,204 |
| Jun 10, 2026 | 78.47 | 78.94 | 77.65 | 77.78 | 77.60 | -1.38% | 26,960 |
| Jun 9, 2026 | 79.92 | 79.92 | 77.41 | 78.87 | 78.69 | -0.30% | 30,220 |
| Jun 8, 2026 | 79.44 | 79.70 | 79.04 | 79.10 | 78.92 | 0.08% | 27,005 |
| Jun 5, 2026 | 80.49 | 80.49 | 78.80 | 79.04 | 78.86 | -2.44% | 22,769 |
| Jun 4, 2026 | 80.47 | 81.09 | 80.47 | 81.01 | 80.83 | 0.50% | 13,500 |
| Jun 3, 2026 | 81.02 | 81.02 | 80.61 | 80.61 | 80.43 | -0.74% | 23,940 |
| Jun 2, 2026 | 80.86 | 81.25 | 80.86 | 81.21 | 81.02 | 0.19% | 26,772 |
| Jun 1, 2026 | 80.71 | 81.26 | 80.67 | 81.06 | 80.87 | 0.37% | 38,319 |
| May 29, 2026 | 80.70 | 80.88 | 80.59 | 80.76 | 80.58 | 0.26% | 45,931 |
| May 28, 2026 | 80.10 | 80.61 | 80.03 | 80.56 | 80.37 | 0.61% | 459,203 |
| May 27, 2026 | 80.15 | 80.22 | 79.93 | 80.07 | 79.88 | -0.03% | 20,278 |
| May 26, 2026 | 79.97 | 80.25 | 79.86 | 80.09 | 79.91 | 0.74% | 23,774 |
| May 22, 2026 | 79.53 | 79.81 | 79.42 | 79.50 | 79.32 | 0.35% | 23,140 |
| May 21, 2026 | 78.60 | 79.38 | 78.60 | 79.22 | 79.04 | 0.20% | 25,501 |
| May 20, 2026 | 78.52 | 79.07 | 78.29 | 79.07 | 78.89 | 1.16% | 22,411 |
| May 19, 2026 | 78.34 | 78.61 | 78.05 | 78.16 | 77.98 | -0.64% | 18,943 |
| May 18, 2026 | 78.78 | 79.00 | 78.23 | 78.67 | 78.49 | 0.02% | 27,279 |
| May 15, 2026 | 79.02 | 79.09 | 78.65 | 78.65 | 78.47 | -1.26% | 27,011 |
| May 14, 2026 | 79.15 | 79.81 | 79.15 | 79.65 | 79.47 | 0.83% | 37,450 |
| May 13, 2026 | 78.69 | 79.16 | 78.45 | 78.99 | 78.81 | 0.43% | 24,589 |
| May 12, 2026 | 78.45 | 78.65 | 78.07 | 78.65 | 78.47 | -0.03% | 22,319 |
| May 11, 2026 | 78.64 | 78.87 | 78.57 | 78.67 | 78.49 | -0.03% | 26,524 |
| May 8, 2026 | 78.43 | 78.74 | 78.43 | 78.70 | 78.52 | 0.83% | 29,464 |
| May 7, 2026 | 78.49 | 78.54 | 78.00 | 78.05 | 77.87 | -0.46% | 31,612 |
| May 6, 2026 | 77.71 | 78.42 | 77.71 | 78.42 | 78.24 | 1.58% | 19,681 |
| May 5, 2026 | 77.19 | 77.31 | 77.03 | 77.19 | 77.02 | 0.77% | 28,159 |
| May 4, 2026 | 76.87 | 77.12 | 76.36 | 76.60 | 76.43 | -0.55% | 23,279 |
| May 1, 2026 | 77.13 | 77.42 | 77.03 | 77.03 | 76.85 | 0.23% | 24,837 |
| Apr 30, 2026 | 76.16 | 76.93 | 75.93 | 76.85 | 76.67 | 1.10% | 43,738 |
| Apr 29, 2026 | 75.93 | 76.02 | 75.74 | 76.02 | 75.84 | -0.22% | 20,323 |
| Apr 28, 2026 | 76.24 | 76.24 | 75.96 | 76.18 | 76.01 | -0.49% | 26,649 |
| Apr 27, 2026 | 76.29 | 76.56 | 76.29 | 76.56 | 76.39 | 0.11% | 23,572 |
| Apr 24, 2026 | 75.92 | 76.48 | 75.90 | 76.48 | 76.30 | 0.88% | 33,502 |
| Apr 23, 2026 | 75.99 | 76.19 | 75.12 | 75.81 | 75.64 | -0.62% | 43,296 |
| Apr 22, 2026 | 76.27 | 76.28 | 76.04 | 76.28 | 76.11 | 0.82% | 26,111 |
| Apr 21, 2026 | 76.38 | 76.54 | 75.63 | 75.66 | 75.49 | -0.75% | 27,964 |
| Apr 20, 2026 | 76.15 | 76.31 | 76.03 | 76.23 | 76.06 | -0.12% | 20,071 |
| Apr 17, 2026 | 75.95 | 76.55 | 75.94 | 76.32 | 76.15 | 1.28% | 26,965 |
| Apr 16, 2026 | 75.33 | 75.51 | 75.08 | 75.36 | 75.19 | 0.23% | 24,018 |
| Apr 15, 2026 | 74.71 | 75.21 | 74.69 | 75.19 | 75.02 | 0.90% | 42,096 |
| Apr 14, 2026 | 74.11 | 74.54 | 74.11 | 74.52 | 74.35 | 1.11% | 20,212 |
| Apr 13, 2026 | 72.76 | 73.70 | 72.76 | 73.70 | 73.53 | 0.92% | 19,908 |
| Apr 10, 2026 | 73.32 | 73.32 | 72.95 | 73.03 | 72.86 | -0.27% | 20,215 |
| Apr 9, 2026 | 72.71 | 73.28 | 72.58 | 73.23 | 73.06 | 0.49% | 24,245 |
| Apr 8, 2026 | 73.00 | 73.00 | 72.64 | 72.87 | 72.70 | 2.61% | 21,878 |
| Apr 7, 2026 | 70.90 | 71.02 | 70.32 | 71.02 | 70.86 | -0.07% | 23,689 |
| Apr 6, 2026 | 70.76 | 71.07 | 70.76 | 71.07 | 70.91 | 0.42% | 20,404 |
| Apr 2, 2026 | 69.80 | 70.80 | 69.69 | 70.77 | 70.61 | 0.07% | 20,756 |
| Apr 1, 2026 | 70.54 | 71.03 | 70.54 | 70.72 | 70.56 | 0.83% | 51,098 |
| Mar 31, 2026 | 68.92 | 70.19 | 68.87 | 70.14 | 69.98 | 2.89% | 27,246 |
| Mar 30, 2026 | 68.94 | 68.94 | 67.95 | 68.17 | 68.01 | -0.26% | 22,563 |
| Mar 27, 2026 | 68.85 | 69.16 | 68.22 | 68.35 | 68.19 | -1.79% | 46,632 |
| Mar 26, 2026 | 70.67 | 70.67 | 69.59 | 69.59 | 69.43 | -1.74% | 22,349 |
| Mar 25, 2026 | 71.06 | 71.30 | 70.60 | 70.83 | 70.66 | 0.58% | 27,513 |
| Mar 24, 2026 | 70.22 | 70.80 | 70.15 | 70.42 | 70.25 | -0.40% | 23,061 |
| Mar 23, 2026 | 70.89 | 71.48 | 70.64 | 70.70 | 70.54 | 1.20% | 30,968 |
| Mar 20, 2026 | 70.80 | 70.80 | 69.56 | 69.86 | 69.70 | -1.59% | 26,646 |
| Mar 19, 2026 | 70.58 | 71.12 | 70.46 | 70.99 | 70.83 | -0.20% | 44,478 |
| Mar 18, 2026 | 71.71 | 71.80 | 71.13 | 71.13 | 70.97 | -1.27% | 28,284 |
| Mar 17, 2026 | 72.12 | 72.36 | 71.99 | 72.05 | 71.89 | 0.29% | 23,730 |
| Mar 16, 2026 | 71.89 | 72.28 | 71.82 | 72.00 | 71.68 | 1.05% | 46,430 |
| Mar 13, 2026 | 71.99 | 72.35 | 71.18 | 71.25 | 70.93 | -0.63% | 98,131 |
| Mar 12, 2026 | 72.39 | 72.39 | 71.70 | 71.70 | 71.38 | -1.72% | 889,077 |
| Mar 11, 2026 | 73.13 | 73.24 | 72.71 | 72.96 | 72.63 | -0.16% | 27,377 |
| Mar 10, 2026 | 73.07 | 73.75 | 72.91 | 73.07 | 72.75 | -0.13% | 17,595 |
| Mar 9, 2026 | 71.55 | 73.29 | 71.54 | 73.17 | 72.84 | 0.68% | 29,076 |
| Mar 6, 2026 | 72.59 | 72.89 | 72.58 | 72.68 | 72.35 | -1.28% | 22,241 |
| Mar 5, 2026 | 73.77 | 74.02 | 73.07 | 73.62 | 73.29 | -0.50% | 33,893 |
| Mar 4, 2026 | 73.68 | 74.19 | 73.60 | 73.99 | 73.66 | 0.69% | 25,422 |
| Mar 3, 2026 | 72.95 | 73.73 | 72.35 | 73.49 | 73.16 | -1.00% | 35,999 |
| Mar 2, 2026 | 73.62 | 74.43 | 73.62 | 74.22 | 73.89 | 0.22% | 38,046 |
| Feb 27, 2026 | 73.70 | 74.09 | 73.70 | 74.06 | 73.73 | -0.50% | 14,143 |
| Feb 26, 2026 | 74.68 | 74.68 | 73.93 | 74.43 | 74.10 | -0.35% | 19,561 |
| Feb 25, 2026 | 74.40 | 74.73 | 74.34 | 74.69 | 74.36 | 0.83% | 27,970 |
| Feb 24, 2026 | 73.61 | 74.14 | 73.61 | 74.08 | 73.75 | 0.94% | 40,548 |
| Feb 23, 2026 | 73.98 | 74.01 | 73.30 | 73.38 | 73.06 | -1.35% | 21,538 |
| Feb 20, 2026 | 74.18 | 74.42 | 73.87 | 74.39 | 74.06 | 0.68% | 33,397 |
| Feb 19, 2026 | 73.72 | 73.99 | 73.63 | 73.89 | 73.56 | -0.32% | 30,331 |
| Feb 18, 2026 | 73.72 | 74.35 | 73.72 | 74.13 | 73.79 | 0.70% | 46,434 |
| Feb 17, 2026 | 73.30 | 73.83 | 72.93 | 73.61 | 73.28 | 0.23% | 33,343 |
| Feb 13, 2026 | 73.41 | 73.94 | 73.07 | 73.44 | 73.11 | 0.04% | 17,737 |
| Feb 12, 2026 | 75.02 | 75.02 | 73.34 | 73.41 | 73.08 | -1.86% | 34,775 |
| Feb 11, 2026 | 75.30 | 75.30 | 74.61 | 74.80 | 74.46 | -0.12% | 36,358 |
| Feb 10, 2026 | 75.16 | 75.36 | 74.89 | 74.89 | 74.56 | -0.38% | 25,739 |
| Feb 9, 2026 | 74.81 | 75.30 | 74.71 | 75.18 | 74.84 | 0.40% | 25,574 |
| Feb 6, 2026 | 73.72 | 74.89 | 73.72 | 74.88 | 74.55 | 2.24% | 21,496 |
| Feb 5, 2026 | 73.70 | 73.90 | 73.14 | 73.24 | 72.91 | -1.25% | 38,724 |
| Feb 4, 2026 | 74.11 | 74.53 | 73.64 | 74.17 | 73.84 | -0.34% | 23,713 |
| Feb 3, 2026 | 75.20 | 75.20 | 73.89 | 74.42 | 74.09 | -1.01% | 40,202 |