J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Carbon Transition U.S. Equity ETF (JCTR) Historical Stock Data
67.00 ↓1.39 (-2.04%)
As of April 19, 2024, 12:25pm EST.
Historical Data
In the past 30 trading days, JCTR is down -0.10% a day on average. There have been 21 days where J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Carbon Transition U.S. Equity ETF closed green and 9 days where JCTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 71.21 | 70.96 | ↓$0.25 (-0.35%) | 70.96 | 71.21 | 388 |
| 2024-03-20 | 70.62 | 70.62 | ↑$0.00 (0.00%) | 70.62 | 70.62 | 5 |
| 2024-03-19 | 69.38 | 70.04 | ↑$0.66 (0.95%) | 69.38 | 70.04 | 418 |
| 2024-03-18 | 69.75 | 69.75 | ↑$0.00 (0.00%) | 69.75 | 69.75 | 426 |
| 2024-03-15 | 69.26 | 69.31 | ↑$0.05 (0.07%) | 69.26 | 69.31 | 482 |
| 2024-03-14 | 69.89 | 69.79 | ↓$0.10 (-0.14%) | 69.79 | 69.89 | 204 |
| 2024-03-13 | 69.99 | 69.99 | ↑$0.00 (0.00%) | 69.99 | 69.99 | 65 |
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