iShares U.S. Carbon Transition Readiness Aware Active ETF LCTU
80.78 USD -0.23 (-0.28%)
As ofNov 13, 2026, 3:59 PM EST
80.18 Day range 80.79
68.17 52-week range 83.75
- YTD
- +9.03%
- 1 year
- +10.22%
LCTU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 81.37 | 80.79 | 80.18 | 80.78 | -0.23 | -0.28% | 30,025 |
| Nov 12, 2026 | 80.74 | 81.64 | 80.74 | 81.01 | -0.39 | -0.48% | 43,900 |
| Nov 11, 2026 | 80.88 | 81.67 | 80.88 | 81.40 | +0.99 | +1.23% | 16,600 |
| Nov 10, 2026 | 80.23 | 80.60 | 79.90 | 80.41 | -0.37 | -0.46% | 18,800 |
| Nov 9, 2026 | 79.50 | 81.00 | 79.50 | 80.78 | +1.94 | +2.46% | 19,700 |
| Nov 6, 2026 | 78.73 | 79.39 | 78.73 | 78.84 | +0.25 | +0.32% | 25,600 |
| Nov 5, 2026 | 82.02 | 82.02 | 78.59 | 78.59 | -3.56 | -4.33% | 20,000 |
| Nov 4, 2026 | 81.68 | 82.35 | 81.68 | 82.15 | +1.37 | +1.70% | 17,400 |
| Nov 3, 2026 | 80.69 | 81.09 | 80.64 | 80.78 | +0.15 | +0.19% | 35,800 |
| Nov 2, 2026 | 81.36 | 81.82 | 80.55 | 80.63 | -0.20 | -0.25% | 17,500 |
| Oct 30, 2026 | 81.50 | 81.50 | 80.36 | 80.83 | -1.46 | -1.77% | 44,800 |
| Oct 29, 2026 | 82.13 | 82.44 | 82.00 | 82.29 | -0.16 | -0.19% | 42,900 |
| Oct 28, 2026 | 82.37 | 82.56 | 82.26 | 82.45 | +0.17 | +0.21% | 79,000 |
| Oct 27, 2026 | 81.84 | 82.36 | 81.82 | 82.28 | +0.50 | +0.61% | 14,900 |
| Oct 26, 2026 | 81.69 | 82.06 | 81.69 | 81.78 | +0.50 | +0.62% | 59,300 |
| Oct 23, 2026 | 81.46 | 81.65 | 81.18 | 81.28 | -0.50 | -0.61% | 30,500 |
| Oct 22, 2026 | 81.95 | 82.01 | 81.50 | 81.78 | -0.97 | -1.17% | 59,400 |
| Oct 21, 2026 | 82.52 | 82.89 | 82.34 | 82.75 | +0.50 | +0.61% | 59,100 |
| Oct 20, 2026 | 81.84 | 82.55 | 81.84 | 82.25 | +0.33 | +0.40% | 19,700 |
| Oct 19, 2026 | 82.10 | 82.27 | 81.92 | 81.92 | +0.25 | +0.31% | 17,700 |
| Oct 16, 2026 | 82.86 | 82.86 | 81.47 | 81.67 | -1.01 | -1.22% | 30,400 |
| Oct 15, 2026 | 82.01 | 82.72 | 82.00 | 82.68 | +0.39 | +0.47% | 24,400 |
| Oct 14, 2026 | 82.69 | 82.73 | 82.04 | 82.29 | -1.00 | -1.20% | 38,300 |
| Oct 13, 2026 | 83.28 | 83.40 | 83.05 | 83.29 | +0.04 | +0.05% | 19,100 |
| Oct 12, 2026 | 83.34 | 83.41 | 83.19 | 83.25 | -0.08 | -0.10% | 14,700 |
| Oct 9, 2026 | 83.16 | 83.46 | 83.05 | 83.33 | +0.47 | +0.57% | 24,100 |
| Oct 8, 2026 | 82.88 | 83.07 | 82.52 | 82.86 | -0.31 | -0.37% | 36,300 |
| Oct 7, 2026 | 82.85 | 83.27 | 82.82 | 83.17 | -0.27 | -0.32% | 43,100 |
| Oct 6, 2026 | 83.35 | 83.68 | 83.35 | 83.44 | +0.52 | +0.63% | 22,800 |
| Oct 5, 2026 | 82.54 | 83.16 | 82.51 | 82.92 | +0.53 | +0.64% | 26,600 |
| Oct 2, 2026 | 82.51 | 82.73 | 82.27 | 82.39 | +0.61 | +0.75% | 40,100 |
| Oct 1, 2026 | 81.62 | 81.99 | 81.30 | 81.78 | +0.11 | +0.13% | 34,000 |
| Sep 30, 2026 | 82.00 | 82.32 | 81.67 | 81.67 | -0.12 | -0.15% | 21,300 |
| Sep 29, 2026 | 82.10 | 82.10 | 81.61 | 81.79 | -0.14 | -0.17% | 26,400 |
| Sep 28, 2026 | 82.18 | 82.36 | 81.89 | 81.93 | -0.71 | -0.86% | 26,000 |
| Sep 25, 2026 | 82.45 | 82.73 | 82.13 | 82.64 | +0.42 | +0.51% | 36,200 |
| Sep 24, 2026 | 82.00 | 82.38 | 81.84 | 82.22 | -0.08 | -0.10% | 27,200 |
| Sep 23, 2026 | 82.79 | 82.79 | 82.25 | 82.30 | -0.67 | -0.81% | 94,800 |
| Sep 22, 2026 | 83.09 | 83.14 | 82.88 | 82.97 | -0.04 | -0.05% | 937,400 |
| Sep 21, 2026 | 82.38 | 83.11 | 82.26 | 83.01 | +1.30 | +1.59% | 46,000 |
| Sep 18, 2026 | 81.69 | 81.71 | 81.32 | 81.71 | -0.01 | -0.01% | 32,000 |
| Sep 17, 2026 | 81.73 | 81.73 | 81.46 | 81.72 | +0.91 | +1.13% | 19,600 |
| Sep 16, 2026 | 81.34 | 81.59 | 80.41 | 80.81 | -0.27 | -0.33% | 25,300 |
| Sep 15, 2026 | 81.21 | 81.24 | 81.00 | 81.08 | -0.70 | -0.86% | 11,800 |
| Sep 14, 2026 | 81.65 | 82.00 | 81.48 | 81.78 | -0.37 | -0.45% | 14,600 |
| Sep 11, 2026 | 82.22 | 82.35 | 82.13 | 82.15 | +0.69 | +0.85% | 17,300 |
| Sep 10, 2026 | 81.36 | 81.76 | 81.36 | 81.46 | -0.51 | -0.62% | 15,700 |
| Sep 9, 2026 | 82.27 | 82.27 | 81.89 | 81.97 | -0.46 | -0.56% | 19,600 |
| Sep 8, 2026 | 82.82 | 82.82 | 82.43 | 82.43 | -0.57 | -0.69% | 19,700 |
| Sep 4, 2026 | 83.16 | 83.16 | 82.89 | 83.00 | -0.28 | -0.34% | 21,800 |
| Sep 3, 2026 | 82.78 | 83.39 | 82.78 | 83.28 | +0.84 | +1.02% | 19,100 |
| Sep 2, 2026 | 82.16 | 82.56 | 82.02 | 82.44 | +0.37 | +0.45% | 25,800 |
| Sep 1, 2026 | 82.12 | 82.38 | 81.93 | 82.07 | -0.67 | -0.81% | 25,700 |
| Aug 31, 2026 | 82.69 | 82.74 | 82.52 | 82.74 | -0.27 | -0.33% | 12,000 |
| Aug 28, 2026 | 83.31 | 83.62 | 82.90 | 83.01 | -0.30 | -0.36% | 17,700 |
| Aug 27, 2026 | 82.97 | 83.40 | 82.83 | 83.31 | +0.69 | +0.84% | 26,500 |
| Aug 26, 2026 | 82.49 | 82.76 | 82.39 | 82.62 | +0.02 | +0.02% | 19,600 |
| Aug 25, 2026 | 82.62 | 82.69 | 82.39 | 82.60 | +0.25 | +0.30% | 17,400 |
| Aug 24, 2026 | 82.14 | 82.48 | 82.14 | 82.35 | -0.12 | -0.15% | 17,000 |
| Aug 21, 2026 | 82.56 | 82.63 | 82.32 | 82.47 | +0.33 | +0.40% | 25,400 |
| Aug 20, 2026 | 82.47 | 82.59 | 82.14 | 82.14 | -0.63 | -0.76% | 13,400 |
| Aug 19, 2026 | 82.90 | 83.07 | 82.77 | 82.77 | +0.15 | +0.18% | 23,700 |
| Aug 18, 2026 | 82.72 | 82.81 | 82.62 | 82.62 | -0.50 | -0.60% | 21,000 |
| Aug 17, 2026 | 83.47 | 83.49 | 83.12 | 83.12 | -0.42 | -0.50% | 16,800 |
| Aug 14, 2026 | 83.74 | 83.80 | 83.47 | 83.54 | -0.21 | -0.25% | 20,400 |
65 days, newest first. Daily bars as drawn on the LCTU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.