J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Carbon Transition U.S. Equity ETF (JCTR) Historical Stock Data
69.10 ↑0.94 (1.39%)
As of May 1, 2024, 1:18pm EST.
Historical Data
In the past 30 trading days, JCTR is down -0.14% a day on average. There have been 22 days where J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Carbon Transition U.S. Equity ETF closed green and 8 days where JCTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 69.10 | 69.10 | ↑$0.00 (0.00%) | 69.10 | 69.10 | 6 |
| 2024-05-02 | 68.12 | 68.15 | ↑$0.03 (0.05%) | 68.12 | 68.15 | 410 |
| 2024-05-01 | 67.62 | 67.69 | ↑$0.07 (0.10%) | 67.62 | 67.69 | 206 |
| 2024-04-30 | 68.63 | 67.99 | ↓$0.64 (-0.93%) | 67.99 | 68.63 | 222 |
| 2024-04-29 | 68.98 | 68.98 | ↑$0.00 (0.00%) | 68.98 | 68.98 | 107 |
| 2024-04-26 | 68.80 | 68.80 | ↑$0.00 (0.00%) | 68.80 | 68.80 | 169 |
| 2024-04-25 | 67.96 | 68.08 | ↑$0.12 (0.17%) | 67.96 | 68.08 | 189 |
| 2024-04-24 | 68.39 | 68.39 | ↑$0.00 (0.00%) | 68.39 | 68.39 | 63 |
| 2024-04-23 | 68.31 | 68.31 | ↑$0.00 (0.00%) | 68.31 | 68.31 | 215 |
| 2024-04-22 | 67.92 | 67.47 | ↓$0.45 (-0.66%) | 67.47 | 67.92 | 665 |
| 2024-04-19 | 66.93 | 66.93 | ↑$0.00 (0.00%) | 66.93 | 66.93 | 173 |
| 2024-04-18 | 68.13 | 67.57 | ↓$0.56 (-0.83%) | 67.57 | 68.13 | 831 |
| 2024-04-17 | 68.08 | 67.80 | ↓$0.28 (-0.41%) | 67.73 | 68.08 | 1.10K |
| 2024-04-16 | 68.38 | 68.21 | ↓$0.17 (-0.24%) | 68.21 | 68.56 | 1.27K |
| 2024-04-15 | 68.29 | 68.29 | ↑$0.00 (0.00%) | 68.29 | 68.29 | 94 |
| 2024-04-12 | 69.19 | 69.12 | ↓$0.07 (-0.10%) | 69.02 | 69.19 | 0.92K |
| 2024-04-11 | 69.74 | 70.14 | ↑$0.40 (0.58%) | 69.71 | 70.14 | 306 |
| 2024-04-10 | 69.65 | 69.65 | ↑$0.00 (0.00%) | 69.65 | 69.65 | 170 |
| 2024-04-09 | 70.24 | 70.24 | ↑$0.00 (0.00%) | 70.24 | 70.24 | 51 |
| 2024-04-08 | 70.19 | 70.19 | ↑$0.00 (0.00%) | 70.19 | 70.19 | 63 |
| 2024-04-05 | 70.21 | 70.21 | ↑$0.00 (0.00%) | 70.21 | 70.21 | 60 |
| 2024-04-04 | 70.94 | 69.42 | ↓$1.52 (-2.14%) | 69.42 | 70.94 | 631 |
| 2024-04-03 | 69.87 | 70.23 | ↑$0.36 (0.51%) | 69.87 | 70.23 | 423 |
| 2024-04-02 | 70.18 | 70.18 | ↑$0.00 (0.00%) | 70.18 | 70.18 | 3 |
| 2024-04-01 | 70.68 | 70.78 | ↑$0.10 (0.14%) | 70.66 | 70.78 | 1.39K |
| 2024-03-28 | 71.02 | 71.03 | ↑$0.01 (0.02%) | 71.02 | 71.03 | 1.01K |
| 2024-03-27 | 70.89 | 70.89 | ↑$0.00 (0.00%) | 70.89 | 70.89 | 57 |
| 2024-03-26 | 70.72 | 70.43 | ↓$0.28 (-0.40%) | 70.43 | 70.72 | 109 |
| 2024-03-25 | 70.53 | 70.53 | ↑$0.00 (0.00%) | 70.53 | 70.53 | 26 |
| 2024-03-22 | 70.80 | 70.80 | ↑$0.00 (0.00%) | 70.80 | 70.80 | 204 |
Create an account or log in to view more rows.
$JCTR buy more doomers!!!
$JCTR get ready bears and bulls
$JCTR is it time?
$JCTR Keep up the pressure.
$JCTR just bought a half position.
$JCTR Same thing
different day
$JCTR must buyyy
$JCTR gets me every time lol
$JCTR Buying again tomorrow.
$JCTR might see a whole 1% green