BlackRock U.S. Carbon Transition Readiness ETF (LCTU)

LCTU
🏛️ 美国 →
72.08
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 42.30 42.42 42.04 42.42 0.0M
2022-12-29 42.02 42.65 42.02 42.53 0.0M
2022-12-28 42.22 42.54 41.76 41.76 0.0M
2022-12-27 42.43 42.52 42.25 42.34 0.0M
2022-12-23 42.11 42.51 42.01 42.51 0.0M
2022-12-22 42.41 42.43 41.62 42.27 0.1M
2022-12-21 42.62 43.00 42.60 42.84 0.0M
2022-12-20 41.99 42.40 41.99 42.26 0.0M
2022-12-19 42.60 42.60 41.98 42.16 0.0M
2022-12-16 42.80 42.86 42.32 42.61 0.0M
2022-12-15 43.72 43.72 42.95 43.14 0.0M
2022-12-14 44.45 44.91 44.06 44.33 0.0M
2022-12-13 45.37 45.40 44.25 44.56 0.0M
2022-12-12 43.80 44.36 43.76 44.35 0.0M
2022-12-09 43.87 44.23 43.80 43.80 0.0M
2022-12-08 43.96 44.21 43.85 44.14 0.1M
2022-12-07 43.87 43.97 43.71 43.83 0.1M
2022-12-06 44.47 44.47 43.70 43.91 0.0M
2022-12-05 45.04 45.04 44.45 44.59 0.0M
2022-12-02 44.94 45.49 44.90 45.40 0.0M
2022-12-01 45.69 45.69 45.19 45.47 0.0M
2022-11-30 44.14 45.41 43.85 45.41 0.0M
2022-11-29 44.08 44.29 43.92 44.10 0.0M
2022-11-28 44.56 44.65 44.09 44.19 0.0M
2022-11-25 44.76 44.91 44.76 44.80 0.0M
2022-11-23 44.66 44.89 44.53 44.81 0.0M
2022-11-22 44.19 44.54 44.08 44.54 0.0M
2022-11-21 44.13 44.13 43.76 43.91 0.0M
2022-11-18 44.10 44.13 43.81 44.12 0.0M
2022-11-17 43.45 43.99 43.44 43.90 0.0M
2022-11-16 44.26 44.27 44.04 44.04 0.0M
2022-11-15 44.73 44.80 44.05 44.43 0.0M
2022-11-14 44.29 44.62 44.06 44.06 0.1M
2022-11-11 44.00 44.53 43.85 44.42 0.2M
2022-11-10 43.07 43.96 43.07 43.96 0.0M
2022-11-09 42.10 42.27 41.64 41.64 0.0M
2022-11-08 42.46 42.86 42.14 42.50 0.0M
2022-11-07 42.03 42.31 41.87 42.26 0.0M
2022-11-04 42.03 42.21 41.24 41.85 0.0M
2022-11-03 41.53 41.67 41.32 41.32 0.0M
2022-11-02 42.71 43.11 41.72 41.73 0.0M
2022-11-01 43.39 43.39 42.68 42.81 0.0M
2022-10-31 42.97 43.18 42.97 43.00 0.0M
2022-10-28 42.57 43.28 42.57 43.25 0.0M
2022-10-27 42.80 42.88 42.27 42.27 0.0M
2022-10-26 42.45 43.18 42.45 42.57 0.0M
2022-10-25 42.22 42.96 42.22 42.88 0.0M
2022-10-24 41.90 42.25 41.65 42.12 0.0M
2022-10-21 40.68 41.72 40.45 41.68 0.2M
2022-10-20 41.01 41.43 40.56 40.67 1.7M
2022-10-19 41.28 41.37 40.74 40.97 0.0M
2022-10-18 41.73 41.80 41.09 41.35 0.0M
2022-10-17 40.91 41.00 40.69 40.93 0.0M
2022-10-14 40.82 40.82 39.82 39.82 0.0M
2022-10-13 39.35 40.77 39.18 40.77 0.0M
2022-10-12 39.93 40.02 39.78 39.78 0.0M
2022-10-11 39.85 40.36 39.65 39.84 0.0M
2022-10-10 40.45 40.45 39.96 40.15 0.0M
2022-10-07 40.98 40.98 40.18 40.40 0.0M
2022-10-06 41.99 42.03 41.62 41.65 0.0M
2022-10-05 41.60 42.22 41.43 42.04 0.0M
2022-10-04 41.45 42.16 41.45 42.13 0.0M
2022-10-03 40.22 41.07 40.22 40.84 0.0M
2022-09-30 40.18 40.76 39.83 39.87 0.0M
2022-09-29 40.80 40.80 40.09 40.43 0.0M
2022-09-28 40.39 41.50 40.39 41.27 0.0M
2022-09-27 40.98 41.15 40.21 40.39 0.0M
2022-09-26 40.67 41.02 40.40 40.44 0.0M
2022-09-23 41.13 41.14 40.67 41.09 0.0M
2022-09-22 42.10 42.10 41.76 41.81 0.0M
2022-09-21 43.25 43.32 42.25 42.25 0.0M
2022-09-20 42.95 43.11 42.75 42.96 0.0M
2022-09-19 43.15 43.52 43.07 43.49 0.0M
2022-09-16 43.00 43.23 42.86 43.23 0.0M
2022-09-15 43.91 44.08 43.47 43.60 0.0M
2022-09-14 44.04 44.11 43.69 44.00 0.0M
2022-09-13 44.75 44.85 43.79 43.90 0.0M
2022-09-12 45.64 45.95 45.64 45.87 0.2M
2022-09-09 44.87 45.43 44.87 45.33 0.0M
2022-09-08 44.29 44.64 44.22 44.59 0.0M
2022-09-07 43.70 44.37 43.60 44.35 0.0M
2022-09-06 43.55 43.84 43.35 43.44 0.0M
2022-09-02 44.50 44.69 43.50 43.65 0.0M
2022-09-01 43.46 44.10 43.41 44.10 0.0M
2022-08-31 44.49 44.49 44.07 44.07 0.0M
2022-08-30 44.75 44.75 44.16 44.30 0.0M
2022-08-29 44.76 45.12 44.69 44.86 0.0M
2022-08-26 46.74 46.74 45.18 45.18 0.0M
2022-08-25 46.23 46.74 46.23 46.74 0.0M
2022-08-24 46.09 46.24 46.02 46.12 0.0M
2022-08-23 45.95 46.17 45.91 45.97 0.0M
2022-08-22 46.43 46.43 45.93 46.00 0.0M
2022-08-19 47.39 47.39 46.99 47.11 0.0M
2022-08-18 47.59 47.80 47.57 47.72 0.0M
2022-08-17 47.46 47.86 47.45 47.60 0.0M
2022-08-16 47.73 48.17 47.72 47.95 0.0M
2022-08-15 47.47 47.87 47.47 47.84 0.0M
2022-08-12 47.04 47.64 47.04 47.64 0.0M
2022-08-11 47.08 47.25 46.78 46.87 0.0M
2022-08-10 46.50 46.85 46.50 46.80 0.0M
2022-08-09 45.99 45.99 45.66 45.74 0.0M
2022-08-08 46.10 46.50 45.89 46.04 0.0M
2022-08-05 45.76 46.06 45.71 46.01 0.0M
2022-08-04 46.17 46.17 45.87 46.06 0.1M
2022-08-03 45.70 46.25 45.70 46.16 0.2M
2022-08-02 45.59 45.94 45.36 45.41 0.2M
2022-08-01 45.68 45.98 45.52 45.72 0.2M
2022-07-29 45.39 45.94 45.35 45.83 0.2M
2022-07-28 44.38 45.20 44.35 45.20 0.0M
2022-07-27 43.86 44.73 43.86 44.62 0.0M
2022-07-26 43.58 43.63 43.32 43.41 0.0M
2022-07-25 43.89 44.01 43.69 43.96 0.1M
2022-07-22 44.31 44.52 43.64 43.90 0.1M
2022-07-21 43.99 44.36 43.53 44.36 1.5M
2022-07-20 43.98 44.05 43.68 43.92 0.0M
2022-07-19 42.85 43.59 42.85 43.59 0.0M
2022-07-18 43.14 43.15 42.31 42.44 0.0M
2022-07-15 42.29 42.72 42.29 42.72 0.0M
2022-07-14 41.39 41.93 41.35 41.93 0.0M
2022-07-13 41.67 42.30 41.67 42.09 0.0M
2022-07-12 42.63 42.71 42.22 42.30 0.0M
2022-07-11 42.75 42.93 42.58 42.65 0.0M
2022-07-08 42.92 43.39 42.92 43.22 0.0M
2022-07-07 43.11 43.26 43.05 43.26 0.0M
2022-07-06 42.41 42.77 42.24 42.59 0.0M
2022-07-05 41.81 42.44 41.52 42.44 0.0M
2022-07-01 42.13 42.32 41.55 42.31 0.0M
2022-06-30 41.50 42.19 41.50 41.74 0.0M
2022-06-29 42.18 42.38 42.07 42.27 0.0M
2022-06-28 43.52 43.72 42.36 42.36 0.0M
2022-06-27 43.28 43.52 43.17 43.22 0.0M
2022-06-24 42.38 43.40 42.38 43.40 0.0M
2022-06-23 41.96 42.11 41.56 42.04 0.0M
2022-06-22 41.46 42.00 41.46 41.65 0.0M
2022-06-21 41.27 41.84 41.27 41.68 0.0M
2022-06-17 40.60 40.95 40.41 40.76 0.0M
2022-06-16 41.07 41.07 40.25 40.54 0.0M
2022-06-15 41.64 42.39 41.50 41.98 0.0M
2022-06-14 41.37 41.64 41.05 41.34 0.0M
2022-06-13 42.16 42.27 41.39 41.54 0.0M
2022-06-10 43.80 43.80 43.28 43.29 0.0M
2022-06-09 45.54 45.61 44.62 44.62 0.0M
2022-06-08 46.06 46.28 45.75 45.83 0.0M
2022-06-07 45.50 46.35 45.50 46.32 0.0M
2022-06-06 46.27 46.41 45.78 45.88 0.0M
2022-06-03 45.83 45.84 45.64 45.70 0.0M
2022-06-02 45.61 46.51 45.60 46.51 0.0M
2022-06-01 45.63 45.87 45.34 45.61 0.0M
2022-05-31 46.07 46.22 45.74 45.93 0.0M
2022-05-27 45.58 46.27 45.58 46.27 0.0M
2022-05-26 44.89 45.25 44.89 45.12 0.0M
2022-05-25 43.82 44.38 43.76 44.19 0.0M
2022-05-24 43.81 43.85 43.03 43.66 0.0M
2022-05-23 43.66 44.24 43.39 44.13 0.0M
2022-05-20 43.82 43.82 42.44 43.38 0.0M
2022-05-19 43.31 43.84 43.08 43.37 0.3M
2022-05-18 44.93 44.93 43.49 43.64 2.2M
2022-05-17 45.00 45.35 45.00 45.35 0.0M
2022-05-16 44.61 44.90 44.31 44.48 0.0M
2022-05-13 43.93 44.82 43.93 44.60 0.0M
2022-05-12 43.85 43.85 42.84 43.50 0.0M
2022-05-11 44.46 44.77 43.55 43.55 0.0M
2022-05-10 44.95 44.95 43.89 44.39 0.0M
2022-05-09 45.06 45.06 44.33 44.33 0.0M
2022-05-06 45.88 45.88 45.40 45.73 0.0M
2022-05-05 47.32 47.32 45.68 46.07 2.8M
2022-05-04 46.53 47.82 46.51 47.82 0.0M
2022-05-03 46.20 46.68 46.20 46.53 0.0M
2022-05-02 45.90 46.30 45.39 46.30 0.0M
2022-04-29 47.37 47.37 45.98 45.98 0.0M
2022-04-28 46.88 47.74 46.70 47.71 0.0M
2022-04-27 46.92 46.92 46.61 46.62 0.0M
2022-04-26 47.52 47.52 46.52 46.52 0.0M
2022-04-25 47.21 47.77 47.04 47.77 0.0M
2022-04-22 48.65 48.65 47.48 47.48 0.0M
2022-04-21 49.37 49.37 48.85 48.85 0.0M
2022-04-20 49.75 49.75 49.49 49.60 0.0M
2022-04-19 49.48 49.73 49.48 49.61 0.0M
2022-04-18 48.66 48.96 48.66 48.79 0.0M
2022-04-14 49.07 49.07 48.88 48.88 0.0M
2022-04-13 49.05 49.46 49.05 49.46 0.0M
2022-04-12 49.58 49.58 48.91 48.91 0.0M
2022-04-11 49.59 49.59 49.06 49.06 0.0M
2022-04-08 49.91 50.09 49.86 49.86 0.0M
2022-04-07 49.72 50.25 49.66 50.02 0.0M
2022-04-06 49.88 50.04 49.70 49.91 0.0M
2022-04-05 50.64 50.64 50.42 50.42 0.0M
2022-04-04 50.87 51.07 50.87 51.07 0.0M
2022-04-01 50.34 50.69 50.34 50.69 0.0M
2022-03-31 51.25 51.25 50.49 50.53 0.0M
2022-03-30 51.53 51.53 51.18 51.30 0.0M
2022-03-29 51.55 51.72 51.37 51.70 0.0M
2022-03-28 50.97 50.97 50.97 50.97 0.0M
2022-03-25 50.36 50.62 50.36 50.62 0.0M
2022-03-24 49.90 50.39 49.90 50.39 0.0M
2022-03-23 50.18 50.18 49.93 49.93 0.0M
2022-03-22 50.43 50.53 50.43 50.52 0.0M
2022-03-21 50.09 50.09 49.71 49.98 0.0M
2022-03-18 49.55 50.04 49.55 50.04 0.0M
2022-03-17 49.31 49.36 49.31 49.36 0.0M
2022-03-16 48.23 48.77 48.23 48.77 0.0M
2022-03-15 47.26 47.71 47.26 47.71 0.0M
2022-03-14 47.18 47.18 46.69 46.69 0.0M
2022-03-11 47.77 47.77 47.07 47.07 0.0M
2022-03-10 47.08 47.69 47.08 47.69 0.0M
2022-03-09 47.72 48.02 47.72 47.81 0.9M
2022-03-08 46.98 47.09 46.42 46.61 1.0M
2022-03-07 47.99 47.99 46.92 46.92 0.0M
2022-03-04 48.13 48.35 48.13 48.35 0.0M
2022-03-03 49.44 49.44 48.77 48.77 0.0M
2022-03-02 48.49 49.12 48.49 49.12 0.0M
2022-03-01 48.97 48.97 48.15 48.15 0.0M
2022-02-28 48.53 48.97 48.53 48.97 0.0M
2022-02-25 48.26 49.16 48.26 49.16 0.0M
2022-02-24 46.07 48.13 46.03 48.13 0.0M
2022-02-23 48.38 48.41 47.45 47.46 0.0M
2022-02-22 48.91 48.91 48.34 48.35 0.0M
2022-02-18 49.01 49.13 48.74 48.91 0.0M
2022-02-17 50.04 50.04 49.23 49.23 0.0M
2022-02-16 50.00 50.35 49.81 50.31 0.0M
2022-02-15 50.00 50.22 49.97 50.22 0.0M
2022-02-14 49.33 49.59 48.95 49.34 0.0M
2022-02-11 50.48 50.70 49.60 49.62 0.0M
2022-02-10 50.86 51.08 50.32 50.55 0.0M
2022-02-09 51.28 51.44 51.18 51.44 0.0M
2022-02-08 50.14 50.71 50.12 50.71 0.0M
2022-02-07 50.41 50.56 50.16 50.16 0.0M
2022-02-04 50.00 50.82 49.95 50.49 0.0M
2022-02-03 50.89 50.89 50.21 50.21 0.0M
2022-02-02 51.61 51.61 51.35 51.56 0.0M
2022-02-01 50.68 51.28 50.68 51.28 0.0M
2022-01-31 49.70 50.86 49.70 50.86 0.0M
2022-01-28 48.77 49.74 48.77 49.74 0.0M
2022-01-27 49.46 49.54 48.75 48.76 0.0M
2022-01-26 49.99 50.09 48.82 48.95 0.0M
2022-01-25 49.14 49.31 48.70 49.07 0.0M
2022-01-24 48.73 49.78 47.69 49.77 0.0M
2022-01-21 50.46 50.56 49.64 49.64 0.0M
2022-01-20 51.49 51.87 50.60 50.60 0.0M
2022-01-19 51.94 52.01 51.16 51.16 0.0M
2022-01-18 52.26 52.26 51.68 51.72 0.0M
2022-01-14 52.43 52.65 52.43 52.65 0.0M
2022-01-13 53.45 53.45 52.68 52.68 0.0M
2022-01-12 53.50 53.50 53.45 53.45 0.0M
2022-01-11 52.85 53.26 52.66 53.26 0.0M
2022-01-10 52.54 52.77 51.92 52.77 0.0M
2022-01-07 53.04 53.15 52.90 52.91 0.0M
2022-01-06 53.11 53.24 53.07 53.07 0.0M
2022-01-05 54.31 54.32 53.26 53.26 0.0M
2022-01-04 54.25 54.32 54.23 54.30 0.0M
2022-01-03 54.11 54.20 53.96 54.20 0.0M