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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	56.95	57.33	56.39	57.33	43,534	+0.47(+0.82%)
May 30, 2024	56.99	57.09	56.74	56.86	43,975	-0.21(-0.37%)
May 29, 2024	57.07	57.28	57.07	57.07	47,678	-0.53(-0.92%)
May 28, 2024	57.78	57.78	57.32	57.60	59,588	-0.02(-0.03%)
May 24, 2024	57.42	57.68	57.35	57.62	26,004	+0.37(+0.64%)
May 23, 2024	57.88	57.88	57.11	57.25	47,757	-0.41(-0.71%)
May 22, 2024	57.79	57.84	57.47	57.66	26,149	-0.19(-0.33%)
May 21, 2024	57.63	57.86	57.63	57.85	42,695	+0.18(+0.31%)
May 20, 2024	57.65	57.83	57.62	57.67	21,684	+0.06(+0.10%)
May 17, 2024	57.53	57.61	57.40	57.61	26,423	+0.07(+0.12%)
May 16, 2024	57.72	57.82	57.54	57.54	23,756	-0.14(-0.24%)
May 15, 2024	57.29	57.68	57.19	57.68	33,771	+0.66(+1.15%)
May 14, 2024	56.80	57.02	56.70	57.02	125,232	+0.29(+0.51%)
May 13, 2024	56.89	56.89	56.68	56.73	26,512	-0.03(-0.05%)
May 10, 2024	56.91	56.91	56.65	56.76	43,804	+0.07(+0.12%)
May 09, 2024	56.34	56.69	56.33	56.69	46,393	+0.31(+0.55%)
May 08, 2024	56.12	56.41	56.12	56.38	24,627	-0.05(-0.09%)
May 07, 2024	56.41	56.52	56.32	56.43	47,624	+0.10(+0.18%)
May 06, 2024	55.94	56.33	55.94	56.33	25,698	+0.61(+1.09%)
May 03, 2024	55.74	55.80	55.47	55.73	21,469	+0.71(+1.29%)
May 02, 2024	54.91	55.10	54.53	55.02	65,610	+0.44(+0.80%)
May 01, 2024	54.62	55.37	54.48	54.58	36,854	-0.18(-0.33%)
Apr 30, 2024	55.39	55.54	54.75	54.76	38,625	-0.79(-1.43%)
Apr 29, 2024	55.60	55.63	55.28	55.55	20,389	+0.14(+0.25%)
Apr 26, 2024	55.32	55.51	55.32	55.42	28,701	+0.53(+0.96%)
Apr 25, 2024	54.42	54.97	54.35	54.89	29,342	-0.28(-0.52%)
Apr 24, 2024	55.30	55.32	54.91	55.17	45,380	-0.00(-0.01%)
Apr 23, 2024	54.70	55.22	54.66	55.18	34,740	+0.71(+1.31%)
Apr 22, 2024	54.29	54.79	54.05	54.46	88,831	+0.42(+0.78%)
Apr 19, 2024	54.41	54.52	53.93	54.04	28,329	-0.42(-0.77%)
Apr 18, 2024	54.67	54.99	54.40	54.46	23,566	-0.15(-0.27%)
Apr 17, 2024	55.17	55.17	54.47	54.61	21,545	-0.29(-0.53%)
Apr 16, 2024	55.07	55.17	54.85	54.90	37,212	-0.23(-0.42%)
Apr 15, 2024	56.01	56.01	55.07	55.13	26,710	-0.63(-1.12%)
Apr 12, 2024	56.25	56.25	55.61	55.75	40,824	-0.90(-1.58%)
Apr 11, 2024	56.39	56.70	56.00	56.65	21,593	+0.43(+0.76%)
Apr 10, 2024	56.17	56.36	55.97	56.22	25,496	-0.47(-0.83%)
Apr 09, 2024	56.86	56.86	56.26	56.69	28,098	+0.04(+0.08%)
Apr 08, 2024	56.69	56.83	56.64	56.65	22,938	-0.02(-0.03%)
Apr 05, 2024	56.12	56.84	56.12	56.67	26,862	+0.67(+1.20%)
Apr 04, 2024	57.12	57.19	55.99	55.99	25,253	-0.71(-1.25%)
Apr 03, 2024	56.52	56.90	56.52	56.70	37,896	+0.01(+0.02%)
Apr 02, 2024	56.61	56.71	56.47	56.69	242,585	-0.36(-0.63%)
Apr 01, 2024	57.29	57.29	56.95	57.05	45,348	-0.20(-0.35%)
Mar 28, 2024	57.19	57.39	57.19	57.25	27,762	+0.04(+0.07%)
Mar 27, 2024	57.00	57.21	56.83	57.21	24,941	+0.51(+0.90%)
Mar 26, 2024	56.92	56.99	56.70	56.70	32,439	-0.10(-0.18%)
Mar 25, 2024	56.83	56.91	56.77	56.80	41,174	-0.16(-0.28%)
Mar 22, 2024	57.04	57.07	56.93	56.96	36,789	-0.16(-0.27%)
Mar 21, 2024	57.22	57.27	57.08	57.12	37,349	+0.23(+0.40%)
Mar 20, 2024	56.41	56.90	56.32	56.89	31,688	+0.51(+0.90%)
Mar 19, 2024	55.93	56.38	55.90	56.38	23,094	+0.34(+0.60%)
Mar 18, 2024	56.15	56.34	56.04	56.04	41,958	+0.29(+0.52%)
Mar 15, 2024	55.70	55.85	55.57	55.75	1,177,362	-0.37(-0.66%)
Mar 14, 2024	56.39	56.39	55.78	56.12	172,735	-0.21(-0.37%)
Mar 13, 2024	56.40	56.47	56.27	56.33	32,332	-0.09(-0.16%)
Mar 12, 2024	56.02	56.42	55.78	56.42	32,807	+0.60(+1.07%)
Mar 11, 2024	55.71	55.87	55.57	55.82	38,382	-0.08(-0.14%)
Mar 08, 2024	56.32	56.58	55.83	55.90	34,642	-0.36(-0.64%)
Mar 07, 2024	56.02	56.32	56.02	56.26	23,672	+0.57(+1.02%)
Mar 06, 2024	55.70	55.87	55.52	55.69	58,525	+0.32(+0.57%)
Mar 05, 2024	55.65	55.65	55.14	55.38	29,271	-0.53(-0.94%)
Mar 04, 2024	55.89	56.13	55.89	55.90	42,071	-0.12(-0.22%)

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.