BlackRock U.S. Carbon Transition Readiness ETF

LCTU
🏛️ usa →
72.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 54.05 54.08 53.86 53.86 0.0M
2021-12-30 54.25 54.40 54.02 54.02 0.0M
2021-12-29 54.08 54.26 54.08 54.20 0.0M
2021-12-28 54.22 54.22 54.04 54.06 0.0M
2021-12-27 53.58 54.15 53.58 54.15 0.0M
2021-12-23 53.30 53.51 53.30 53.49 0.0M
2021-12-22 52.96 53.09 52.88 53.09 0.0M
2021-12-21 52.37 52.56 52.37 52.56 0.1M
2021-12-20 51.53 51.59 51.17 51.59 0.0M
2021-12-17 52.47 52.47 52.11 52.25 0.0M
2021-12-16 53.43 53.43 52.72 52.81 0.0M
2021-12-15 52.32 53.21 52.11 53.21 0.0M
2021-12-14 52.48 52.56 52.13 52.32 0.0M
2021-12-13 53.25 53.25 52.77 52.77 0.0M
2021-12-10 53.93 54.23 53.93 54.22 0.0M
2021-12-09 54.05 54.06 53.72 53.72 0.0M
2021-12-08 53.93 54.15 53.93 54.15 0.0M
2021-12-07 53.60 53.98 53.60 53.98 0.0M
2021-12-06 52.54 53.05 52.45 52.85 0.0M
2021-12-03 52.40 52.40 51.95 52.17 0.0M
2021-12-02 52.30 52.74 52.13 52.57 0.0M
2021-12-01 53.10 53.35 51.94 51.94 0.0M
2021-11-30 53.32 53.45 52.50 52.50 0.0M
2021-11-29 53.64 53.76 53.30 53.64 0.0M
2021-11-26 53.37 53.50 52.86 53.00 0.0M
2021-11-24 53.88 54.20 53.72 54.20 0.0M
2021-11-23 54.01 54.14 53.66 54.08 0.0M
2021-11-22 54.45 54.74 54.05 54.05 0.0M
2021-11-19 54.27 54.40 54.18 54.18 0.1M
2021-11-18 54.30 54.36 54.04 54.31 0.1M
2021-11-17 54.29 54.29 54.21 54.22 0.0M
2021-11-16 54.22 54.57 54.22 54.41 0.0M
2021-11-15 54.38 54.38 54.10 54.21 0.0M
2021-11-12 54.00 54.22 53.83 54.18 0.0M
2021-11-11 53.81 53.93 53.81 53.82 0.0M
2021-11-10 54.16 54.25 53.59 53.81 2.5M
2021-11-09 54.62 54.66 54.17 54.23 0.0M
2021-11-08 54.62 54.62 54.40 54.46 0.0M
2021-11-05 54.60 54.66 54.35 54.36 0.0M
2021-11-04 54.13 54.24 54.12 54.20 0.0M
2021-11-03 53.63 54.05 53.61 54.05 0.0M
2021-11-02 53.50 53.65 53.41 53.63 0.0M
2021-11-01 53.44 53.44 53.30 53.43 0.0M
2021-10-29 52.94 53.26 52.94 53.26 0.0M
2021-10-28 53.00 53.09 52.90 53.09 0.1M
2021-10-27 52.80 52.80 52.55 52.55 0.0M
2021-10-26 53.09 53.09 52.89 52.89 0.0M
2021-10-25 52.53 52.78 52.53 52.72 0.0M
2021-10-22 52.53 52.63 52.47 52.51 0.0M
2021-10-21 52.35 52.55 52.33 52.55 0.0M
2021-10-20 52.33 52.42 52.29 52.29 0.0M
2021-10-19 52.10 52.17 52.09 52.15 0.3M
2021-10-18 51.51 51.84 51.51 51.84 0.1M
2021-10-15 51.51 51.70 51.51 51.70 0.3M
2021-10-14 51.20 51.28 51.20 51.28 0.0M
2021-10-13 50.23 50.47 50.23 50.43 0.0M
2021-10-12 50.40 50.45 50.28 50.28 0.0M
2021-10-11 50.62 50.62 50.38 50.38 0.0M
2021-10-08 50.86 50.86 50.70 50.70 0.0M
2021-10-07 50.86 51.06 50.76 50.76 0.0M
2021-10-06 49.61 50.29 49.61 50.29 0.0M
2021-10-05 49.72 50.26 49.72 50.12 0.0M
2021-10-04 50.13 50.13 49.46 49.57 0.0M
2021-10-01 49.85 50.25 49.50 50.14 0.0M
2021-09-30 50.37 50.37 49.71 49.71 0.0M
2021-09-29 50.29 50.52 50.21 50.21 0.0M
2021-09-28 50.93 50.93 50.20 50.22 0.0M
2021-09-27 51.29 51.30 51.22 51.22 0.0M
2021-09-24 51.14 51.35 51.14 51.35 0.0M
2021-09-23 51.47 51.47 51.40 51.45 0.0M
2021-09-22 50.51 50.86 50.51 50.77 0.0M
2021-09-21 50.68 50.68 50.32 50.34 0.0M
2021-09-20 50.33 50.57 49.79 50.32 0.0M
2021-09-17 51.68 51.68 51.17 51.23 0.0M
2021-09-16 51.57 51.71 51.38 51.66 0.0M
2021-09-15 51.34 51.75 51.34 51.73 0.0M
2021-09-14 51.79 51.79 51.21 51.27 0.0M
2021-09-13 51.76 51.85 51.45 51.57 0.0M
2021-09-10 52.17 52.17 51.48 51.48 0.0M
2021-09-09 52.07 52.21 51.82 51.82 0.0M
2021-09-08 52.05 52.05 52.01 52.03 0.0M
2021-09-07 52.20 52.20 52.05 52.05 0.0M
2021-09-03 52.24 52.31 52.23 52.31 0.0M
2021-09-02 52.32 52.36 52.25 52.31 0.0M
2021-09-01 52.20 52.20 52.10 52.10 0.0M
2021-08-31 52.22 52.22 52.10 52.11 0.0M
2021-08-30 52.13 52.25 52.13 52.20 0.0M
2021-08-27 51.80 51.97 51.80 51.96 0.0M
2021-08-26 51.82 51.84 51.53 51.53 0.0M
2021-08-25 51.76 51.84 51.76 51.82 0.0M
2021-08-24 51.64 51.74 51.64 51.69 0.0M
2021-08-23 51.48 51.60 51.48 51.56 0.0M
2021-08-20 50.95 51.06 50.94 51.06 0.0M
2021-08-19 50.27 50.73 50.27 50.58 0.0M
2021-08-18 51.09 51.19 50.59 50.59 0.0M
2021-08-17 51.21 51.21 50.89 51.08 0.0M
2021-08-16 51.29 51.49 51.07 51.49 0.0M
2021-08-13 51.44 51.44 51.38 51.42 0.0M
2021-08-12 51.08 51.35 51.08 51.35 0.0M
2021-08-11 51.14 51.19 51.14 51.19 0.0M
2021-08-10 50.99 51.09 50.97 50.97 0.0M
2021-08-09 51.04 51.04 50.95 50.98 0.0M
2021-08-06 51.05 51.05 50.94 51.01 0.0M
2021-08-05 50.75 50.95 50.75 50.95 0.0M
2021-08-04 50.78 50.80 50.69 50.69 0.0M
2021-08-03 50.66 50.89 50.41 50.89 0.0M
2021-08-02 50.87 50.87 50.53 50.53 0.0M
2021-07-30 50.64 50.78 50.55 50.61 0.0M
2021-07-29 50.73 50.99 50.73 50.86 0.0M
2021-07-28 50.59 50.73 50.54 50.65 0.0M
2021-07-27 50.56 50.61 50.33 50.61 0.0M
2021-07-26 50.73 50.87 50.69 50.87 0.0M
2021-07-23 50.50 50.77 50.48 50.77 0.0M
2021-07-22 50.21 50.26 50.15 50.26 0.0M
2021-07-21 49.97 50.18 49.97 50.18 0.0M
2021-07-20 49.15 49.91 49.05 49.82 0.0M
2021-07-19 49.03 49.12 48.66 48.95 0.0M
2021-07-16 50.15 50.15 49.65 49.70 0.0M
2021-07-15 50.13 50.13 49.91 50.03 0.0M
2021-07-14 50.45 50.45 50.12 50.20 0.0M
2021-07-13 50.40 50.49 50.18 50.18 0.0M
2021-07-12 50.31 50.41 50.25 50.41 0.0M
2021-07-09 49.92 50.27 49.92 50.27 0.0M
2021-07-08 49.45 49.75 49.30 49.67 0.0M
2021-07-07 50.10 50.11 49.84 50.10 0.0M
2021-07-06 50.13 50.13 49.67 49.97 0.0M
2021-07-02 49.88 50.06 49.84 50.06 0.0M
2021-07-01 49.56 49.74 49.56 49.73 0.0M
2021-06-30 49.46 49.56 49.46 49.56 0.0M
2021-06-29 49.53 49.53 49.45 49.50 0.0M
2021-06-28 49.28 49.46 49.28 49.46 0.0M
2021-06-25 49.28 49.38 49.25 49.37 0.0M
2021-06-24 49.10 49.23 49.10 49.20 2.2M
2021-06-23 48.87 48.98 48.87 48.87 0.0M
2021-06-22 48.74 49.01 48.69 48.92 0.0M
2021-06-21 48.25 48.67 48.09 48.67 0.0M
2021-06-18 48.40 48.40 47.95 47.95 0.0M
2021-06-17 48.70 48.78 48.44 48.68 0.0M
2021-06-16 48.68 48.80 48.68 48.70 0.0M
2021-06-15 49.07 49.07 48.90 48.94 0.0M
2021-06-14 49.12 49.12 48.90 49.11 0.0M
2021-06-11 49.04 49.04 48.89 49.04 0.0M
2021-06-10 48.89 49.03 48.77 48.92 0.0M
2021-06-09 48.86 48.90 48.77 48.77 0.0M
2021-06-08 48.97 48.97 48.76 48.85 0.0M
2021-06-07 48.70 48.85 48.70 48.85 0.0M
2021-06-04 48.54 48.81 48.54 48.76 0.0M
2021-06-03 48.35 48.43 48.18 48.33 0.0M
2021-06-02 48.63 48.63 48.50 48.54 0.0M
2021-06-01 48.68 48.68 48.44 48.47 0.0M
2021-05-28 48.48 48.62 48.45 48.45 0.0M
2021-05-27 48.44 48.45 48.36 48.40 0.0M
2021-05-26 48.19 48.37 48.18 48.29 0.0M
2021-05-25 48.52 48.52 48.18 48.18 0.0M
2021-05-24 48.00 48.43 48.00 48.33 0.0M
2021-05-21 48.00 48.16 47.82 47.82 0.0M
2021-05-20 47.29 47.94 47.29 47.85 0.0M
2021-05-19 46.65 47.25 46.65 47.25 0.0M
2021-05-18 47.85 47.87 47.41 47.41 0.0M
2021-05-17 47.66 47.74 47.64 47.73 0.0M
2021-05-14 47.34 47.98 47.34 47.95 0.0M
2021-05-13 46.59 47.26 46.59 47.15 0.0M
2021-05-12 47.33 47.33 46.50 46.58 0.0M
2021-05-11 47.26 47.63 47.20 47.56 0.0M
2021-05-10 48.58 48.58 47.97 47.97 0.0M
2021-05-07 48.34 48.47 48.26 48.45 0.0M
2021-05-06 47.88 48.00 47.47 48.00 0.0M
2021-05-05 47.92 48.03 47.66 47.67 0.0M
2021-05-04 47.99 47.99 47.27 47.67 0.0M
2021-05-03 48.02 48.20 47.99 48.00 0.0M
2021-04-30 48.14 48.14 47.87 47.90 0.0M
2021-04-29 48.48 48.48 48.04 48.26 0.0M
2021-04-28 48.25 48.25 47.99 47.99 0.0M
2021-04-27 48.23 48.23 47.92 48.05 0.0M
2021-04-26 48.10 48.10 47.96 48.04 0.0M
2021-04-23 47.55 48.04 47.55 47.90 0.0M
2021-04-22 47.89 47.91 47.30 47.40 0.5M
2021-04-21 47.42 47.78 47.42 47.75 0.0M
2021-04-20 47.68 47.68 47.15 47.32 0.0M
2021-04-19 47.96 47.96 47.50 47.62 0.1M
2021-04-16 47.96 47.98 47.77 47.98 0.1M
2021-04-15 47.64 47.78 47.49 47.72 0.1M
2021-04-14 47.52 47.56 47.17 47.19 0.1M
2021-04-13 47.35 47.49 47.24 47.41 0.1M
2021-04-12 47.27 47.27 47.06 47.25 0.1M
2021-04-09 47.05 47.20 46.88 47.17 0.1M
2021-04-08 46.78 46.88 46.78 46.88 24.8M