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
2024-12-31 64.43 64.51 63.93 64.05 0.0M
2024-12-30 64.15 64.62 63.88 64.33 0.0M
2024-12-27 65.26 65.26 64.50 64.92 0.0M
2024-12-26 65.45 65.78 65.39 65.72 0.0M
2024-12-24 65.08 65.70 65.08 65.70 0.0M
2024-12-23 64.56 65.02 64.26 64.95 0.0M
2024-12-20 63.55 65.05 63.44 64.60 0.0M
2024-12-19 64.39 64.60 63.82 63.88 0.1M
2024-12-18 65.83 66.03 63.89 63.90 0.0M
2024-12-17 65.87 65.98 65.70 65.87 0.0M
2024-12-16 66.34 66.51 66.31 66.42 0.1M
2024-12-13 66.40 66.45 65.99 66.16 0.0M
2024-12-12 66.37 66.49 66.23 66.23 0.0M
2024-12-11 66.32 66.64 66.32 66.52 0.1M
2024-12-10 66.39 66.39 65.96 65.97 0.0M
2024-12-09 66.58 66.62 66.22 66.23 0.0M
2024-12-06 66.63 66.70 66.51 66.61 0.0M
2024-12-05 66.60 66.60 66.38 66.38 0.0M
2024-12-04 66.29 66.56 66.29 66.53 0.0M
2024-12-03 65.96 66.07 65.86 66.06 0.0M
2024-12-02 65.97 66.08 65.88 66.04 0.0M
2024-11-29 65.61 65.98 65.61 65.88 0.0M
2024-11-27 65.67 65.75 65.38 65.47 0.0M
2024-11-26 65.56 65.80 65.49 65.80 0.0M
2024-11-25 65.75 65.75 65.22 65.48 0.0M
2024-11-22 64.99 65.26 64.99 65.23 0.0M
2024-11-21 64.38 65.07 64.30 64.98 0.0M
2024-11-20 64.44 64.50 63.92 64.47 0.0M
2024-11-19 63.81 64.50 63.81 64.45 0.0M
2024-11-18 64.04 64.37 64.00 64.21 0.0M
2024-11-15 64.49 64.49 63.77 63.98 0.0M
2024-11-14 65.32 65.32 64.78 64.78 0.0M
2024-11-13 65.39 65.56 65.26 65.32 0.0M
2024-11-12 65.48 65.52 65.14 65.28 0.0M
2024-11-11 65.45 65.60 65.37 65.45 0.0M
2024-11-08 65.12 65.46 65.10 65.30 0.2M
2024-11-07 64.82 65.14 64.82 65.00 0.0M
2024-11-06 64.16 64.59 63.96 64.52 0.0M
2024-11-05 62.22 62.93 62.22 62.93 0.0M
2024-11-04 62.16 62.42 62.01 62.13 0.1M
2024-11-01 62.48 62.77 62.27 62.28 0.0M
2024-10-31 62.91 62.91 62.05 62.07 0.0M
2024-10-30 63.41 63.64 63.23 63.26 0.0M
2024-10-29 63.30 63.63 63.30 63.52 0.0M
2024-10-28 63.59 63.64 63.46 63.46 0.0M
2024-10-25 63.72 63.81 63.15 63.26 0.0M
2024-10-24 63.28 63.33 63.07 63.29 0.0M
2024-10-23 63.28 63.47 62.77 63.03 0.0M
2024-10-22 63.41 63.67 63.39 63.66 0.0M
2024-10-21 63.84 63.84 63.44 63.74 0.0M
2024-10-18 63.85 63.95 63.73 63.89 0.0M
2024-10-17 63.99 63.99 63.62 63.65 0.1M
2024-10-16 63.41 63.75 63.41 63.75 0.0M
2024-10-15 63.89 63.94 63.39 63.45 0.0M
2024-10-14 63.51 63.94 63.49 63.90 0.0M
2024-10-11 62.98 63.47 62.98 63.42 0.0M
2024-10-10 63.00 63.10 62.87 63.03 0.0M
2024-10-09 62.68 63.17 62.68 63.17 0.0M
2024-10-08 62.38 62.75 62.36 62.72 0.0M
2024-10-07 62.52 62.54 62.07 62.13 0.0M
2024-10-04 62.66 62.71 62.19 62.68 0.0M
2024-10-03 61.97 62.22 61.87 62.10 0.0M
2024-10-02 61.91 62.26 61.79 62.17 0.0M
2024-10-01 62.77 62.77 61.88 62.15 0.0M
2024-09-30 62.46 62.83 62.21 62.74 0.0M
2024-09-27 62.70 62.79 62.43 62.54 0.1M
2024-09-26 62.77 62.79 62.40 62.63 0.0M
2024-09-25 62.46 62.51 62.24 62.32 0.0M
2024-09-24 62.60 62.71 62.38 62.68 0.0M
2024-09-23 62.51 62.57 62.36 62.54 0.0M
2024-09-20 62.34 62.45 62.04 62.33 0.0M
2024-09-19 62.31 62.62 62.28 62.45 0.0M
2024-09-18 61.51 62.11 61.32 61.32 0.0M
2024-09-17 61.74 61.84 61.34 61.51 0.0M
2024-09-16 61.32 61.47 61.13 61.44 0.0M
2024-09-13 61.12 61.46 61.12 61.37 0.0M
2024-09-12 60.56 61.02 60.30 60.98 0.0M
2024-09-11 59.69 60.57 58.98 60.57 0.0M
2024-09-10 59.96 59.96 59.39 59.92 0.0M
2024-09-09 59.62 59.88 59.38 59.73 0.0M
2024-09-06 60.10 60.19 59.00 59.11 0.1M
2024-09-05 60.28 60.51 59.83 60.06 1.2M
2024-09-04 60.29 60.67 60.13 60.30 0.1M
2024-09-03 61.33 61.33 60.24 60.41 0.0M
2024-08-30 61.47 61.71 61.02 61.71 0.0M
2024-08-29 61.29 61.68 61.08 61.17 0.0M
2024-08-28 61.36 61.38 60.70 61.07 0.0M
2024-08-27 61.33 61.48 61.26 61.45 0.0M
2024-08-26 61.64 61.64 61.19 61.35 0.0M
2024-08-23 61.16 61.52 61.01 61.49 0.0M
2024-08-22 61.43 61.43 60.68 60.71 0.0M
2024-08-21 61.09 61.39 61.01 61.28 0.0M
2024-08-20 61.03 61.23 60.92 60.99 0.0M
2024-08-19 60.57 61.07 60.57 61.07 0.0M
2024-08-16 60.29 60.55 60.29 60.49 0.0M
2024-08-15 60.06 60.39 59.97 60.32 0.0M
2024-08-14 59.30 59.51 59.12 59.43 0.0M
2024-08-13 58.62 59.21 58.62 59.19 0.0M
2024-08-12 58.36 58.54 58.14 58.16 0.0M
2024-08-09 57.80 58.37 57.74 58.22 0.0M
2024-08-08 57.23 57.96 57.16 57.85 0.0M
2024-08-07 57.79 57.91 56.58 56.61 0.0M
2024-08-06 56.44 57.65 56.43 56.91 0.0M
2024-08-05 55.52 57.02 55.52 56.29 0.0M
2024-08-02 58.46 58.46 57.71 58.02 0.0M
2024-08-01 60.42 60.42 58.92 59.25 0.1M
2024-07-31 60.15 60.46 60.03 60.14 0.0M
2024-07-30 59.56 59.63 58.84 59.23 0.0M
2024-07-29 59.57 59.68 59.31 59.48 0.0M
2024-07-26 59.49 59.72 59.18 59.34 0.0M
2024-07-25 59.08 59.79 58.70 58.81 0.0M
2024-07-24 59.79 59.79 59.02 59.02 0.0M
2024-07-23 60.53 60.70 60.36 60.36 0.0M
2024-07-22 60.36 60.53 60.13 60.49 0.0M
2024-07-19 60.13 60.32 59.76 59.79 0.0M
2024-07-18 60.99 61.03 60.08 60.23 0.0M
2024-07-17 61.07 61.19 60.79 60.79 0.0M
2024-07-16 61.52 61.70 61.43 61.69 0.0M
2024-07-15 61.43 61.69 61.18 61.28 0.0M
2024-07-12 60.84 61.51 60.84 61.09 0.0M
2024-07-11 61.23 61.36 60.69 60.77 0.1M
2024-07-10 60.74 61.19 60.70 61.19 0.0M
2024-07-09 60.69 60.74 60.59 60.62 0.1M
2024-07-08 60.58 60.61 60.47 60.60 0.0M
2024-07-05 60.19 60.52 60.11 60.52 0.0M
2024-07-03 59.87 60.15 59.87 60.15 0.5M
2024-07-02 59.34 59.89 59.34 59.88 0.1M
2024-07-01 59.47 59.55 59.23 59.51 0.0M
2024-06-28 59.68 60.00 59.41 59.41 0.0M
2024-06-27 59.50 59.67 59.45 59.60 0.0M
2024-06-26 59.32 59.56 59.32 59.56 0.0M
2024-06-25 59.33 59.51 59.29 59.51 0.0M
2024-06-24 59.36 59.63 59.28 59.28 0.0M
2024-06-21 59.58 59.58 59.25 59.30 0.0M
2024-06-20 59.63 59.70 59.35 59.42 0.0M
2024-06-18 59.36 59.53 59.36 59.48 0.0M
2024-06-17 58.86 59.53 58.78 59.35 0.0M
2024-06-14 58.73 58.92 58.66 58.92 0.0M
2024-06-13 59.09 59.09 58.70 58.97 0.0M
2024-06-12 58.99 59.17 58.82 58.99 0.1M
2024-06-11 58.05 58.38 57.85 58.38 0.2M
2024-06-10 58.10 58.42 58.10 58.32 0.1M
2024-06-07 58.07 58.45 58.04 58.12 0.1M
2024-06-06 58.30 58.34 58.05 58.22 0.4M
2024-06-05 57.74 58.25 57.63 58.20 0.0M
2024-06-04 57.40 57.63 57.19 57.50 0.0M
2024-06-03 57.67 57.67 57.00 57.53 0.1M
2024-05-31 57.11 57.49 56.55 57.49 0.0M
2024-05-30 57.15 57.25 56.90 57.02 0.0M
2024-05-29 57.23 57.44 57.23 57.23 0.0M
2024-05-28 57.94 57.94 57.48 57.76 0.1M
2024-05-24 57.58 57.84 57.51 57.78 0.0M
2024-05-23 58.04 58.04 57.27 57.41 0.0M
2024-05-22 57.95 58.00 57.63 57.82 0.0M
2024-05-21 57.79 58.02 57.79 58.01 0.0M
2024-05-20 57.81 57.99 57.78 57.83 0.0M
2024-05-17 57.69 57.77 57.56 57.77 0.0M
2024-05-16 57.88 57.98 57.70 57.70 0.0M
2024-05-15 57.45 57.84 57.35 57.84 0.0M
2024-05-14 56.96 57.18 56.86 57.18 0.1M
2024-05-13 57.05 57.05 56.84 56.89 0.0M
2024-05-10 57.07 57.07 56.81 56.92 0.0M
2024-05-09 56.50 56.85 56.49 56.85 0.0M
2024-05-08 56.28 56.57 56.28 56.54 0.0M
2024-05-07 56.57 56.68 56.48 56.59 0.0M
2024-05-06 56.10 56.49 56.10 56.49 0.0M
2024-05-03 55.89 55.96 55.62 55.88 0.0M
2024-05-02 55.06 55.25 54.68 55.17 0.1M
2024-05-01 54.77 55.52 54.63 54.73 0.0M
2024-04-30 55.54 55.69 54.90 54.91 0.0M
2024-04-29 55.75 55.79 55.43 55.71 0.0M
2024-04-26 55.47 55.66 55.47 55.57 0.0M
2024-04-25 54.57 55.12 54.50 55.04 0.0M
2024-04-24 55.45 55.47 55.06 55.33 0.0M
2024-04-23 54.85 55.38 54.81 55.33 0.0M
2024-04-22 54.44 54.94 54.20 54.61 0.1M
2024-04-19 54.56 54.67 54.08 54.19 0.0M
2024-04-18 54.82 55.14 54.55 54.61 0.0M
2024-04-17 55.32 55.32 54.62 54.76 0.0M
2024-04-16 55.22 55.32 55.00 55.05 0.0M
2024-04-15 56.17 56.17 55.22 55.28 0.0M
2024-04-12 56.41 56.41 55.76 55.91 0.0M
2024-04-11 56.55 56.86 56.16 56.81 0.0M
2024-04-10 56.33 56.52 56.13 56.38 0.0M
2024-04-09 57.02 57.02 56.42 56.85 0.0M
2024-04-08 56.85 56.99 56.80 56.81 0.0M
2024-04-05 56.28 57.00 56.28 56.83 0.0M
2024-04-04 57.28 57.35 56.15 56.15 0.0M
2024-04-03 56.68 57.06 56.68 56.86 0.0M
2024-04-02 56.77 56.87 56.62 56.85 0.2M
2024-04-01 57.45 57.45 57.11 57.21 0.0M
2024-03-28 57.35 57.55 57.35 57.41 0.0M
2024-03-27 57.16 57.37 56.99 57.37 0.0M
2024-03-26 57.08 57.15 56.86 56.86 0.0M
2024-03-25 56.99 57.07 56.93 56.96 0.0M
2024-03-22 57.20 57.23 57.09 57.12 0.0M
2024-03-21 57.38 57.43 57.24 57.28 0.0M
2024-03-20 56.74 57.23 56.65 57.22 0.0M
2024-03-19 56.26 56.71 56.23 56.71 0.0M
2024-03-18 56.48 56.67 56.37 56.37 0.0M
2024-03-15 56.03 56.17 55.89 56.08 1.2M
2024-03-14 56.72 56.72 56.11 56.45 0.2M
2024-03-13 56.73 56.80 56.60 56.66 0.0M
2024-03-12 56.35 56.75 56.11 56.75 0.0M
2024-03-11 56.04 56.20 55.89 56.15 0.0M
2024-03-08 56.65 56.91 56.16 56.23 0.0M
2024-03-07 56.35 56.65 56.35 56.59 0.0M
2024-03-06 56.03 56.20 55.84 56.02 0.1M
2024-03-05 55.98 55.98 55.46 55.70 0.0M
2024-03-04 56.22 56.46 56.22 56.23 0.0M
2024-03-01 55.89 56.38 55.89 56.36 0.1M
2024-02-29 55.78 56.00 55.65 55.83 0.0M
2024-02-28 55.52 55.70 55.52 55.60 0.0M
2024-02-27 55.58 55.73 55.47 55.73 0.0M
2024-02-26 55.79 55.82 55.59 55.59 0.0M
2024-02-23 55.87 56.00 55.73 55.82 0.0M
2024-02-22 55.31 55.84 55.31 55.73 0.0M
2024-02-21 54.44 54.68 54.30 54.63 0.0M
2024-02-20 54.68 54.69 54.45 54.62 0.2M
2024-02-16 55.20 55.37 54.96 54.96 0.1M
2024-02-15 55.07 55.30 54.99 55.30 0.0M
2024-02-14 54.71 54.91 54.47 54.91 0.1M
2024-02-13 54.33 54.59 54.06 54.37 0.0M
2024-02-12 55.05 55.38 55.05 55.07 0.0M
2024-02-09 54.84 55.13 54.82 55.08 0.0M
2024-02-08 54.68 54.83 54.65 54.82 0.0M
2024-02-07 54.53 54.76 54.43 54.70 0.0M
2024-02-06 54.13 54.22 54.05 54.22 0.1M
2024-02-05 54.21 54.21 53.80 54.09 0.0M
2024-02-02 53.72 54.43 53.72 54.30 0.0M
2024-02-01 53.24 53.71 53.12 53.68 0.1M
2024-01-31 53.58 53.73 53.06 53.06 0.0M
2024-01-30 53.94 54.03 53.91 53.99 0.0M
2024-01-29 53.64 54.03 53.60 54.02 0.0M
2024-01-26 53.58 53.75 53.51 53.61 0.0M
2024-01-25 53.57 53.67 53.39 53.61 0.1M
2024-01-24 53.57 53.71 53.34 53.34 0.0M
2024-01-23 53.36 53.40 53.16 53.40 0.0M
2024-01-22 53.30 53.34 53.19 53.27 0.1M
2024-01-19 52.61 53.09 52.48 53.09 0.0M
2024-01-18 52.17 52.47 52.02 52.47 0.0M
2024-01-17 51.88 52.00 51.69 51.98 0.0M
2024-01-16 52.29 52.45 52.09 52.29 0.2M
2024-01-12 52.57 52.57 52.32 52.46 0.0M
2024-01-11 52.58 52.58 52.07 52.47 0.0M
2024-01-10 52.15 52.56 52.15 52.52 0.0M
2024-01-09 51.97 52.25 51.97 52.16 0.0M
2024-01-08 51.50 52.24 51.50 52.24 0.0M
2024-01-05 51.37 51.74 51.34 51.50 0.0M
2024-01-04 51.43 51.75 51.38 51.40 0.1M
2024-01-03 51.71 51.80 51.49 51.54 0.1M
2024-01-02 51.89 52.09 51.78 52.02 0.0M