JPMorgan Carbon Transition U.S. Equity ETF (JCTR)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM EDT
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 200 |
| 03 oct 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | 100 |
| 02 oct 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | 100 |
| 01 oct 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | 100 |
| 30 sept 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | 100 |
| 27 sept 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 100 |
| 26 sept 2024 | 77.15 | 77.29 | 77.15 | 77.29 | 77.29 | 500 |
| 25 sept 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | 200 |
| 24 sept 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 100 |
| 24 sept 2024 | 0.182 Dividendo | |||||
| 23 sept 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.04 | 100 |
| 20 sept 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.81 | 100 |
| 19 sept 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 76.99 | 100 |
| 18 sept 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.69 | 100 |
| 17 sept 2024 | 75.92 | 76.05 | 75.92 | 76.05 | 75.87 | 100 |
| 16 sept 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 75.90 | 100 |
| 13 sept 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.79 | 100 |
| 12 sept 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.29 | 100 |
| 11 sept 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.80 | 200 |
| 10 sept 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 73.92 | 100 |
| 09 sept 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.50 | 100 |
| 06 sept 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.67 | 100 |
| 05 sept 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 73.86 | 200 |
| 04 sept 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.18 | 200 |
| 03 sept 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.19 | 100 |
| 30 ago 2024 | 75.43 | 76.05 | 75.43 | 76.05 | 75.87 | 200 |
| 29 ago 2024 | 75.80 | 75.80 | 75.28 | 75.28 | 75.11 | 200 |
| 28 ago 2024 | 75.18 | 75.30 | 75.18 | 75.30 | 75.12 | 200 |
| 27 ago 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.56 | 100 |
| 26 ago 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.38 | 100 |
| 23 ago 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.71 | 200 |
| 22 ago 2024 | 75.27 | 75.27 | 74.96 | 74.96 | 74.78 | 200 |
| 21 ago 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.55 | 100 |
| 20 ago 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.23 | 300 |
| 19 ago 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.29 | 100 |
| 16 ago 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.54 | 100 |
| 15 ago 2024 | 74.29 | 74.51 | 74.29 | 74.51 | 74.34 | 700 |
| 14 ago 2024 | 73.27 | 73.38 | 73.27 | 73.38 | 73.20 | 3,100 |
| 13 ago 2024 | 72.42 | 72.94 | 72.38 | 72.94 | 72.77 | 400 |
| 12 ago 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.50 | 100 |
| 09 ago 2024 | 71.31 | 71.75 | 71.31 | 71.75 | 71.58 | 500 |
| 08 ago 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.14 | 100 |
| 07 ago 2024 | 71.41 | 71.41 | 69.71 | 69.71 | 69.55 | 800 |
| 06 ago 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.18 | 300 |
| 05 ago 2024 | 68.75 | 70.06 | 68.75 | 69.46 | 69.30 | 2,100 |
| 02 ago 2024 | 71.58 | 71.66 | 71.58 | 71.66 | 71.49 | 1,400 |
| 01 ago 2024 | 74.69 | 74.69 | 72.97 | 72.97 | 72.80 | 1,500 |
| 31 jul 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 73.98 | 100 |
| 30 jul 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 72.84 | 200 |
| 29 jul 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.14 | 100 |
| 26 jul 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 72.98 | 1,000 |
| 25 jul 2024 | 72.83 | 72.99 | 72.51 | 72.51 | 72.34 | 1,500 |
| 24 jul 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.66 | 300 |
| 23 jul 2024 | 75.00 | 75.04 | 74.71 | 74.71 | 74.53 | 2,000 |
| 22 jul 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.64 | 200 |
| 19 jul 2024 | 74.33 | 74.33 | 73.92 | 73.92 | 73.74 | 500 |
| 18 jul 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.27 | 200 |
| 17 jul 2024 | 75.51 | 75.51 | 75.09 | 75.09 | 74.91 | 1,400 |
| 16 jul 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.07 | 500 |
| 15 jul 2024 | 76.05 | 76.10 | 75.77 | 75.77 | 75.59 | 400 |
| 12 jul 2024 | 75.74 | 75.74 | 75.53 | 75.53 | 75.35 | 400 |
| 11 jul 2024 | 75.00 | 75.08 | 74.96 | 75.08 | 74.90 | 1,800 |
| 10 jul 2024 | 75.05 | 75.58 | 75.05 | 75.58 | 75.40 | 800 |
| 09 jul 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.70 | 400 |
| 08 jul 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.66 | 500 |
| 05 jul 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.63 | 100 |
| 03 jul 2024 | 73.78 | 74.35 | 73.78 | 74.35 | 74.17 | 1,700 |
| 02 jul 2024 | 73.52 | 73.93 | 73.47 | 73.93 | 73.75 | 600 |
| 01 jul 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.34 | 400 |
| 28 jun 2024 | 73.72 | 73.72 | 73.39 | 73.39 | 73.22 | 700 |
| 27 jun 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.45 | 400 |
| 26 jun 2024 | 73.47 | 73.60 | 73.47 | 73.60 | 73.43 | 200 |
| 25 jun 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.32 | 100 |
| 25 jun 2024 | 0.213 Dividendo | |||||
| 24 jun 2024 | 73.80 | 73.80 | 73.47 | 73.47 | 73.08 | 700 |
| 21 jun 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.23 | 100 |
| 20 jun 2024 | 73.91 | 73.91 | 73.70 | 73.70 | 73.31 | 500 |
| 18 jun 2024 | 73.75 | 73.84 | 73.75 | 73.84 | 73.46 | 100 |
| 17 jun 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.31 | 100 |
| 14 jun 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 72.69 | 100 |
| 13 jun 2024 | 73.08 | 73.13 | 73.08 | 73.13 | 72.74 | 300 |
| 12 jun 2024 | 73.13 | 73.13 | 72.99 | 72.99 | 72.61 | 2,800 |
| 11 jun 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 71.81 | 100 |
| 10 jun 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.60 | 100 |
| 07 jun 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.47 | 100 |
| 06 jun 2024 | 72.00 | 72.00 | 71.85 | 71.91 | 71.53 | 1,400 |
| 05 jun 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.51 | 100 |
| 04 jun 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 70.67 | 500 |
| 03 jun 2024 | 71.39 | 71.39 | 70.82 | 70.82 | 70.45 | 500 |
| 31 may 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.43 | 100 |
| 30 may 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.03 | 100 |
| 29 may 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.46 | 100 |
| 28 may 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 70.94 | 100 |
| 24 may 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.02 | 100 |
| 23 may 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.59 | 100 |
| 22 may 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.10 | 100 |
| 21 may 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.42 | 100 |
| 20 may 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.23 | 100 |
| 17 may 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.12 | 100 |
| 16 may 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.10 | 100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.