MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LCTU — iShares U.S. Carbon Transition Readiness Aware Active ETF
NYSE ArcaiShares U.S. Carbon Transition Readiness Aware Active ETF
$82.92
+0.53(+0.64%)
- O
- 82.53
- H
- 83.16
- L
- 82.51
- V
- 26.61K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$82.92
Period Return+42.57%
Period High$83.80
Period Low$57.91
Avg Daily Volume41.2K
Total Trading Days365
LCTU — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $82.53 | $83.16 | $82.51 | $82.92 | +$0.53 | +0.64% | 26,608 | $82.85 | $82.51 $83.16 |
| Oct 2, 2026 | $82.51 | $82.73 | $82.27 | $82.39 | +$0.61 | +0.75% | 40,142 | $82.44 | $82.27 $82.73 |
| Oct 1, 2026 | $81.62 | $81.99 | $81.30 | $81.78 | +$0.11 | +0.13% | 34,036 | $81.75 | $81.30 $81.99 |
| Sep 30, 2026 | $82.00 | $82.32 | $81.67 | $81.67 | $-0.12 | -0.15% | 21,258 | $82.05 | $81.67 $82.32 |
| Sep 29, 2026 | $82.10 | $82.10 | $81.61 | $81.79 | $-0.14 | -0.17% | 26,533 | $81.79 | $81.61 $82.10 |
| Sep 28, 2026 | $82.18 | $82.36 | $81.89 | $81.93 | $-0.71 | -0.86% | 25,982 | $82.11 | $81.89 $82.36 |
| Sep 25, 2026 | $82.45 | $82.73 | $82.13 | $82.64 | +$0.42 | +0.51% | 36,233 | $82.48 | $82.13 $82.73 |
| Sep 24, 2026 | $82.00 | $82.38 | $81.84 | $82.22 | $-0.08 | -0.10% | 27,209 | $82.17 | $81.84 $82.38 |
| Sep 23, 2026 | $82.79 | $82.79 | $82.25 | $82.30 | $-0.67 | -0.81% | 94,800 | $82.46 | $82.25 $82.79 |
| Sep 22, 2026 | $83.09 | $83.14 | $82.88 | $82.97 | $-0.04 | -0.05% | 937,370 | $82.93 | $82.88 $83.14 |
| Sep 21, 2026 | $82.38 | $83.11 | $82.26 | $83.01 | +$1.30 | +1.59% | 46,022 | $82.82 | $82.26 $83.11 |
| Sep 18, 2026 | $81.69 | $81.71 | $81.32 | $81.71 | $-0.01 | -0.02% | 31,996 | $81.52 | $81.32 $81.71 |
| Sep 17, 2026 | $81.73 | $81.73 | $81.46 | $81.72 | +$0.92 | +1.13% | 19,574 | $81.65 | $81.46 $81.73 |
| Sep 16, 2026 | $81.34 | $81.59 | $80.41 | $80.81 | $-0.27 | -0.33% | 25,263 | $81.20 | $80.41 $81.59 |
| Sep 15, 2026 | $81.21 | $81.24 | $81.00 | $81.08 | $-0.70 | -0.86% | 11,787 | $81.14 | $81.00 $81.24 |
| Sep 14, 2026 | $81.65 | $82.00 | $81.48 | $81.78 | $-0.37 | -0.45% | 14,553 | $81.82 | $81.48 $82.00 |
| Sep 11, 2026 | $82.22 | $82.35 | $82.13 | $82.15 | +$0.69 | +0.84% | 17,302 | $82.25 | $82.13 $82.35 |
| Sep 10, 2026 | $81.36 | $81.76 | $81.36 | $81.46 | $-0.51 | -0.62% | 15,664 | $81.55 | $81.36 $81.76 |
| Sep 9, 2026 | $82.27 | $82.27 | $81.89 | $81.97 | $-0.46 | -0.56% | 19,603 | $82.04 | $81.89 $82.27 |
| Sep 8, 2026 | $82.82 | $82.82 | $82.43 | $82.43 | $-0.57 | -0.68% | 19,723 | $82.58 | $82.43 $82.82 |
| Sep 4, 2026 | $83.16 | $83.16 | $82.89 | $83.00 | $-0.28 | -0.34% | 21,782 | $82.99 | $82.89 $83.16 |
| Sep 3, 2026 | $82.78 | $83.39 | $82.78 | $83.28 | +$0.84 | +1.02% | 19,149 | $83.16 | $82.78 $83.39 |
| Sep 2, 2026 | $82.16 | $82.56 | $82.02 | $82.44 | +$0.37 | +0.45% | 25,787 | $82.26 | $82.02 $82.56 |
| Sep 1, 2026 | $82.12 | $82.38 | $81.93 | $82.07 | $-0.67 | -0.81% | 25,653 | $82.10 | $81.93 $82.38 |
| Aug 31, 2026 | $82.69 | $82.74 | $82.52 | $82.74 | $-0.27 | -0.33% | 12,042 | $82.60 | $82.52 $82.74 |
| Aug 28, 2026 | $83.31 | $83.62 | $82.90 | $83.01 | $-0.30 | -0.36% | 17,700 | $83.24 | $82.90 $83.62 |
| Aug 27, 2026 | $82.97 | $83.40 | $82.83 | $83.31 | +$0.69 | +0.83% | 26,513 | $83.14 | $82.83 $83.40 |
| Aug 26, 2026 | $82.49 | $82.76 | $82.39 | $82.62 | +$0.02 | +0.03% | 19,648 | $82.62 | $82.39 $82.76 |
| Aug 25, 2026 | $82.62 | $82.69 | $82.39 | $82.60 | +$0.25 | +0.31% | 17,439 | $82.53 | $82.39 $82.69 |
| Aug 24, 2026 | $82.14 | $82.48 | $82.14 | $82.35 | $-0.12 | -0.15% | 17,030 | $82.34 | $82.14 $82.48 |