Blackrock U.S. Carbon Transition Readiness ETF (NY: LCTU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	44.54	44.68	44.22	44.40	14,135	-0.33(-0.73%)
May 27, 2022	44.06	44.73	44.06	44.73	14,640	+1.11(+2.55%)
May 26, 2022	43.40	43.75	43.40	43.62	11,721	+0.90(+2.10%)
May 25, 2022	42.36	42.90	42.30	42.72	24,549	+0.51(+1.22%)
May 24, 2022	42.35	42.39	41.60	42.21	14,722	-0.45(-1.07%)
May 23, 2022	42.21	42.77	41.95	42.66	33,485	+0.73(+1.73%)
May 20, 2022	42.36	42.36	41.02	41.94	41,270	+0.01(+0.02%)
May 19, 2022	41.87	42.38	41.65	41.93	353,981	-0.26(-0.62%)
May 18, 2022	43.44	43.44	42.04	42.19	2,248,456	-1.66(-3.78%)
May 17, 2022	43.50	43.84	43.50	43.84	730	+0.84(+1.96%)
May 16, 2022	43.13	43.41	42.84	43.00	10,449	-0.11(-0.26%)
May 13, 2022	42.47	43.33	42.47	43.11	6,780	+1.06(+2.53%)
May 12, 2022	42.39	42.39	41.42	42.05	560	-0.06(-0.13%)
May 11, 2022	42.98	43.28	42.10	42.10	8,093	-0.81(-1.88%)
May 10, 2022	43.46	43.46	42.43	42.91	5,260	+0.06(+0.14%)
May 09, 2022	43.56	43.57	42.85	42.85	2,427	-1.36(-3.07%)
May 06, 2022	44.35	44.35	43.89	44.21	6,137	-0.33(-0.74%)
May 05, 2022	45.75	45.75	44.16	44.54	2,863,227	-1.69(-3.65%)
May 04, 2022	44.98	46.23	44.96	46.23	1,209	+1.25(+2.77%)
May 03, 2022	44.66	45.13	44.66	44.98	2,142	+0.22(+0.49%)
May 02, 2022	44.37	44.76	43.88	44.76	16,483	+0.30(+0.68%)
Apr 29, 2022	45.79	45.79	44.45	44.45	1,296	-1.66(-3.61%)
Apr 28, 2022	45.32	46.15	45.15	46.12	1,064	+1.05(+2.34%)
Apr 27, 2022	45.36	45.36	45.06	45.07	2,428	+0.09(+0.21%)
Apr 26, 2022	45.94	45.94	44.97	44.97	2,799	-1.21(-2.62%)
Apr 25, 2022	45.64	46.18	45.48	46.18	1,106	+0.28(+0.61%)
Apr 22, 2022	47.03	47.03	45.90	45.90	1,333	-1.33(-2.81%)
Apr 21, 2022	47.73	47.73	47.23	47.23	1,487	-0.72(-1.50%)
Apr 20, 2022	48.10	48.10	47.84	47.95	1,797	-0.01(-0.03%)
Apr 19, 2022	47.84	48.08	47.84	47.96	1,498	+0.80(+1.69%)
Apr 18, 2022	47.04	47.33	47.04	47.17	1,541	-0.09(-0.19%)
Apr 14, 2022	47.44	47.44	47.26	47.26	287	-0.56(-1.16%)
Apr 13, 2022	47.42	47.81	47.42	47.81	142	+0.53(+1.12%)
Apr 12, 2022	47.93	47.93	47.28	47.28	1,514	-0.14(-0.30%)
Apr 11, 2022	47.94	47.94	47.43	47.43	3,821	-0.77(-1.61%)
Apr 08, 2022	48.25	48.42	48.20	48.20	1,183	-0.15(-0.32%)
Apr 07, 2022	48.07	48.58	48.01	48.36	2,801	+0.11(+0.23%)
Apr 06, 2022	48.22	48.38	48.05	48.25	5,862	-0.50(-1.02%)
Apr 05, 2022	48.96	48.96	48.74	48.74	1,368	-0.63(-1.28%)
Apr 04, 2022	49.18	49.38	49.18	49.38	1,121	+0.37(+0.76%)
Apr 01, 2022	48.67	49.00	48.67	49.00	1,369	+0.15(+0.32%)
Mar 31, 2022	49.55	49.55	48.81	48.85	7,164	-0.74(-1.50%)
Mar 30, 2022	49.82	49.82	49.48	49.59	1,208	-0.39(-0.77%)
Mar 29, 2022	49.84	50.00	49.66	49.98	3,053	+0.71(+1.43%)
Mar 28, 2022	49.27	49.27	49.27	49.27	296	+0.34(+0.70%)
Mar 25, 2022	48.69	48.93	48.69	48.93	464	+0.22(+0.46%)
Mar 24, 2022	48.24	48.71	48.24	48.71	8,732	+0.61(+1.27%)
Mar 23, 2022	48.34	48.34	48.10	48.10	544	-0.57(-1.16%)
Mar 22, 2022	48.58	48.68	48.58	48.66	432	+0.52(+1.08%)
Mar 21, 2022	48.25	48.25	47.88	48.14	4,704	-0.06(-0.13%)
Mar 18, 2022	47.73	48.21	47.73	48.21	4,852	+0.66(+1.38%)
Mar 17, 2022	47.50	47.55	47.50	47.55	343	+0.57(+1.21%)
Mar 16, 2022	46.46	46.99	46.46	46.99	921	+1.02(+2.22%)
Mar 15, 2022	45.53	45.97	45.53	45.97	910	+0.99(+2.19%)
Mar 14, 2022	45.45	45.45	44.98	44.98	517	-0.37(-0.81%)
Mar 11, 2022	46.02	46.02	45.35	45.35	396	-0.60(-1.30%)
Mar 10, 2022	45.35	45.94	45.35	45.94	556	-0.12(-0.25%)
Mar 09, 2022	45.97	46.26	45.97	46.06	961,600	+1.16(+2.58%)
Mar 08, 2022	45.26	45.36	44.72	44.90	1,043,172	-0.29(-0.65%)
Mar 07, 2022	46.23	46.23	45.20	45.20	4,699	-1.38(-2.96%)
Mar 04, 2022	46.36	46.57	46.36	46.57	1,897	-0.41(-0.88%)
Mar 03, 2022	47.63	47.63	46.99	46.99	217	-0.33(-0.71%)
Mar 02, 2022	46.71	47.32	46.71	47.32	1,007	+0.94(+2.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.