JPMorgan Carbon Transition U.S. Equity ETF (JCTR)

JCTR
🏛️ 美国 →
88.94
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
2025-09-26 88.56 88.94 88.56 88.94 0.0M
2025-09-25 87.97 88.39 87.97 88.39 0.0M
2025-09-24 89.13 89.13 88.78 88.78 0.0M
2025-09-23 89.14 89.14 89.14 89.14 0.0M
2025-09-22 89.49 89.94 89.49 89.94 0.0M
2025-09-19 89.53 89.53 89.53 89.53 0.0M
2025-09-18 89.30 89.30 89.10 89.10 0.0M
2025-09-17 88.59 88.59 88.59 88.59 0.0M
2025-09-16 88.69 88.69 88.69 88.69 0.0M
2025-09-15 88.74 88.74 88.74 88.74 0.0M
2025-09-12 88.44 88.44 88.44 88.44 0.0M
2025-09-11 88.52 88.52 88.52 88.52 0.0M
2025-09-10 87.78 87.78 87.66 87.66 0.0M
2025-09-09 87.25 87.57 87.25 87.57 0.0M
2025-09-08 87.32 87.40 87.32 87.40 0.0M
2025-09-05 86.78 87.05 86.78 87.05 0.0M
2025-09-04 86.63 87.27 86.63 87.27 0.0M
2025-09-03 86.47 86.47 86.47 86.47 0.0M
2025-09-02 85.86 86.03 85.33 86.03 0.0M
2025-08-29 86.60 86.63 86.60 86.63 0.0M
2025-08-28 86.90 87.27 86.90 87.27 0.0M
2025-08-27 86.87 87.02 86.87 87.02 0.0M
2025-08-26 86.77 86.77 86.77 86.77 0.0M
2025-08-25 86.68 86.68 86.53 86.53 0.0M
2025-08-22 86.75 86.90 86.75 86.84 0.0M
2025-08-21 85.56 85.56 85.48 85.53 0.0M
2025-08-20 85.34 85.91 85.34 85.91 0.0M
2025-08-19 86.37 86.37 86.01 86.04 0.0M
2025-08-18 86.55 86.70 86.55 86.70 0.0M
2025-08-15 86.60 86.65 86.60 86.65 0.0M
2025-08-14 86.81 86.95 86.78 86.95 0.0M
2025-08-13 86.95 86.95 86.95 86.95 0.0M
2025-08-12 86.50 86.50 86.50 86.50 0.0M
2025-08-11 85.78 85.83 85.49 85.49 0.0M
2025-08-08 85.82 85.82 85.82 85.82 0.0M
2025-08-07 85.09 85.09 85.09 85.09 0.0M
2025-08-06 85.32 85.32 85.32 85.32 0.0M
2025-08-05 84.71 84.71 84.71 84.71 0.0M
2025-08-04 85.16 85.16 85.16 85.16 0.0M
2025-08-01 83.84 83.84 83.84 83.84 0.0M
2025-07-31 85.10 85.10 85.10 85.10 0.0M
2025-07-30 85.52 85.52 85.52 85.52 0.0M
2025-07-29 85.65 85.65 85.65 85.65 0.0M
2025-07-28 85.87 85.87 85.87 85.87 0.0M
2025-07-25 85.87 85.87 85.87 85.87 0.0M
2025-07-24 85.51 85.51 85.51 85.51 0.0M
2025-07-23 85.35 85.35 85.35 85.35 0.0M
2025-07-22 84.80 84.80 84.80 84.80 0.0M
2025-07-21 84.97 84.97 84.62 84.62 0.0M
2025-07-18 84.53 84.53 84.53 84.53 0.0M
2025-07-17 84.41 84.61 84.41 84.61 0.0M
2025-07-16 84.11 84.11 84.11 84.11 0.0M
2025-07-15 83.83 83.83 83.83 83.83 0.0M
2025-07-14 84.12 84.12 84.12 84.12 0.0M
2025-07-11 83.63 83.95 83.63 83.95 0.0M
2025-07-10 84.32 84.32 84.32 84.32 0.0M
2025-07-09 84.15 84.15 84.15 84.15 0.0M
2025-07-08 83.66 83.66 83.66 83.66 0.0M
2025-07-07 83.69 83.69 83.69 83.69 0.0M
2025-07-03 84.38 84.38 84.38 84.38 0.0M
2025-07-02 83.67 83.67 83.67 83.67 0.0M
2025-07-01 83.38 83.38 83.38 83.38 0.0M
2025-06-30 83.55 83.55 83.55 83.55 0.0M
2025-06-27 83.00 83.00 83.00 83.00 0.0M
2025-06-26 82.64 82.64 82.64 82.64 0.0M
2025-06-25 81.88 81.88 81.88 81.88 0.0M
2025-06-24 81.94 81.94 81.94 81.94 0.0M
2025-06-23 81.04 81.04 81.04 81.04 0.0M
2025-06-20 80.27 80.27 80.27 80.27 0.0M
2025-06-18 80.49 80.49 80.49 80.49 0.0M
2025-06-17 80.59 80.59 80.59 80.59 0.0M
2025-06-16 81.29 81.29 81.29 81.29 0.0M
2025-06-13 80.42 80.42 80.42 80.42 0.0M
2025-06-12 81.48 81.48 81.48 81.48 0.0M
2025-06-11 81.28 81.28 81.28 81.28 0.0M
2025-06-10 80.85 81.45 80.85 81.45 0.0M
2025-06-09 81.13 81.13 81.12 81.12 0.0M
2025-06-06 81.15 81.15 81.15 81.15 0.0M
2025-06-05 80.33 80.33 80.33 80.33 0.0M
2025-06-04 80.78 80.78 80.78 80.78 0.0M
2025-06-03 80.70 80.70 80.70 80.70 0.0M
2025-06-02 80.16 80.16 80.16 80.16 0.0M
2025-05-30 79.94 79.94 79.94 79.94 0.0M
2025-05-29 79.83 79.83 79.83 79.83 0.0M
2025-05-28 79.77 79.77 79.60 79.60 0.0M
2025-05-27 80.01 80.01 80.01 80.01 0.0M
2025-05-23 78.41 78.41 78.41 78.41 0.0M
2025-05-22 78.95 78.95 78.95 78.95 0.0M
2025-05-21 78.97 78.97 78.97 78.97 0.0M
2025-05-20 80.27 80.27 80.27 80.27 0.0M
2025-05-19 80.61 80.61 80.61 80.61 0.0M
2025-05-16 80.56 80.56 80.56 80.56 0.0M
2025-05-15 79.96 79.96 79.96 79.96 0.0M
2025-05-14 79.81 79.81 79.75 79.75 0.0M
2025-05-13 79.69 79.69 79.69 79.69 0.0M
2025-05-12 78.94 78.94 78.94 78.94 0.0M
2025-05-09 76.53 76.53 76.53 76.53 0.0M
2025-05-08 76.63 76.63 76.63 76.63 0.0M
2025-05-07 76.15 76.15 76.15 76.15 0.0M
2025-05-06 75.86 75.86 75.86 75.86 0.0M
2025-05-05 76.45 76.45 76.45 76.45 0.0M
2025-05-02 76.82 76.82 76.82 76.82 0.0M
2025-05-01 75.80 75.80 75.80 75.80 0.0M
2025-04-30 75.41 75.41 75.41 75.41 0.0M
2025-04-29 75.20 75.20 75.20 75.20 0.0M
2025-04-28 74.77 74.77 74.77 74.77 0.0M
2025-04-25 74.63 74.63 74.63 74.63 0.0M
2025-04-24 73.92 74.07 73.92 74.07 0.0M
2025-04-23 73.13 73.13 72.56 72.56 0.0M
2025-04-22 71.31 71.31 71.31 71.31 0.0M
2025-04-21 69.47 69.47 69.47 69.47 0.0M
2025-04-17 71.19 71.19 71.19 71.19 0.0M
2025-04-16 71.09 71.09 71.09 71.09 0.0M
2025-04-15 72.78 72.78 72.77 72.77 0.0M
2025-04-14 72.75 72.75 72.75 72.75 0.0M
2025-04-11 70.42 72.15 70.42 72.15 0.0M
2025-04-10 70.88 70.88 70.88 70.88 0.0M
2025-04-09 73.47 73.47 73.47 73.47 0.0M
2025-04-08 67.04 67.04 66.97 66.97 0.0M
2025-04-07 65.67 77.34 65.48 68.07 0.0M
2025-04-04 68.36 68.36 68.36 68.36 0.0M
2025-04-03 72.77 72.77 72.77 72.77 0.0M
2025-04-02 76.55 76.55 76.55 76.55 0.0M
2025-04-01 75.03 75.85 75.03 75.85 0.0M
2025-03-31 74.70 75.55 74.70 75.55 0.0M
2025-03-28 75.07 75.12 75.02 75.12 0.0M
2025-03-27 76.70 76.85 76.70 76.71 0.0M
2025-03-26 76.98 76.98 76.98 76.98 0.0M
2025-03-25 77.95 77.95 77.95 77.95 0.0M
2025-03-24 77.94 77.99 77.94 77.99 0.0M
2025-03-21 76.50 76.50 76.50 76.50 0.0M
2025-03-20 76.41 76.41 76.41 76.41 0.0M
2025-03-19 76.56 76.56 76.56 76.56 0.0M
2025-03-18 75.55 75.73 75.55 75.73 0.0M
2025-03-17 76.23 76.62 76.23 76.62 0.0M
2025-03-14 76.04 76.04 76.04 76.04 0.0M
2025-03-13 74.28 74.28 74.28 74.28 0.0M
2025-03-12 75.43 75.86 75.43 75.57 0.0M
2025-03-11 75.04 75.16 75.04 75.16 0.0M
2025-03-10 75.16 75.52 75.16 75.52 0.0M
2025-03-07 77.91 77.91 77.91 77.91 0.0M
2025-03-06 77.38 77.46 77.38 77.46 0.0M
2025-03-05 79.07 79.07 79.07 79.07 0.0M
2025-03-04 78.06 78.10 78.06 78.10 0.0M
2025-03-03 78.86 78.86 78.86 78.86 0.0M
2025-02-28 79.06 80.42 79.06 80.42 0.0M
2025-02-27 79.25 79.25 79.25 79.25 0.0M
2025-02-26 81.27 81.27 80.56 80.56 0.0M
2025-02-25 80.49 80.49 80.49 80.49 0.0M
2025-02-24 80.96 80.98 80.96 80.98 0.0M
2025-02-21 81.43 81.43 81.43 81.43 0.0M
2025-02-20 83.03 83.03 83.03 83.03 0.0M
2025-02-19 83.44 83.44 83.44 83.44 0.0M
2025-02-18 83.28 83.28 83.28 83.28 0.0M
2025-02-14 83.20 83.20 83.20 83.20 0.0M
2025-02-13 83.18 83.18 83.18 83.18 0.0M
2025-02-12 82.24 82.24 82.24 82.24 0.0M
2025-02-11 82.42 82.42 82.42 82.42 0.0M
2025-02-10 82.55 82.55 82.55 82.55 0.0M
2025-02-07 81.94 81.94 81.94 81.94 0.0M
2025-02-06 82.23 82.65 82.23 82.65 0.0M
2025-02-05 82.35 82.35 82.35 82.35 0.0M
2025-02-04 82.06 82.06 82.06 82.06 0.0M
2025-02-03 81.47 81.47 81.47 81.47 0.0M
2025-01-31 82.97 82.97 82.03 82.03 0.0M
2025-01-30 81.93 82.42 81.93 82.42 0.0M
2025-01-29 81.95 81.95 81.91 81.91 0.0M
2025-01-28 82.31 82.31 82.31 82.31 0.0M
2025-01-27 81.17 81.36 81.17 81.36 0.0M
2025-01-24 82.72 82.75 82.72 82.75 0.0M
2025-01-23 82.63 82.88 82.63 82.88 0.0M
2025-01-22 82.53 82.53 82.53 82.53 0.0M
2025-01-21 82.00 82.00 82.00 82.00 0.0M
2025-01-17 81.27 81.31 81.27 81.31 0.0M
2025-01-16 80.57 80.57 80.57 80.57 0.0M
2025-01-15 80.60 80.60 80.60 80.60 0.0M
2025-01-14 79.00 79.00 79.00 79.00 0.0M
2025-01-13 78.96 78.96 78.96 78.96 0.0M
2025-01-10 78.90 78.90 78.90 78.90 0.0M
2025-01-08 80.12 80.12 80.12 80.12 0.0M
2025-01-07 81.45 81.45 80.01 80.01 0.0M
2025-01-06 81.37 81.46 80.96 80.96 0.0M
2025-01-03 80.49 80.59 80.49 80.56 0.0M
2025-01-02 79.82 80.04 79.48 79.48 0.0M