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
2021-12-31 64.67 64.67 64.48 64.48 0.0M
2021-12-30 64.67 64.67 64.67 64.67 0.0M
2021-12-29 64.79 64.91 64.79 64.91 0.0M
2021-12-28 64.94 64.94 64.73 64.73 0.0M
2021-12-27 64.50 64.81 64.50 64.81 0.0M
2021-12-23 63.88 64.00 63.88 64.00 0.0M
2021-12-22 62.98 63.53 62.97 63.53 0.0M
2021-12-21 62.16 62.88 62.09 62.88 0.0M
2021-12-20 61.65 62.11 61.63 62.11 0.0M
2021-12-17 63.37 63.37 62.83 62.87 0.0M
2021-12-16 64.05 64.25 63.54 63.54 0.0M
2021-12-15 62.85 64.07 62.81 64.07 0.0M
2021-12-14 63.09 63.24 62.96 62.99 0.0M
2021-12-13 63.54 63.54 63.54 63.54 0.0M
2021-12-10 63.79 64.08 63.55 64.08 0.0M
2021-12-09 63.74 63.80 63.49 63.50 0.0M
2021-12-08 63.68 63.90 63.66 63.90 0.0M
2021-12-07 63.67 63.67 63.46 63.66 0.0M
2021-12-06 61.90 62.55 61.90 62.37 0.0M
2021-12-03 61.45 61.63 61.36 61.63 0.0M
2021-12-02 61.09 62.35 61.09 62.12 0.0M
2021-12-01 62.65 63.12 61.26 61.26 0.0M
2021-11-30 62.80 63.06 61.98 61.98 0.0M
2021-11-29 62.95 63.43 62.92 63.24 0.0M
2021-11-26 63.05 63.05 62.43 62.43 0.0M
2021-11-24 63.32 63.84 63.32 63.84 0.0M
2021-11-23 63.35 63.67 63.35 63.67 0.0M
2021-11-22 64.17 64.43 63.70 63.70 0.0M
2021-11-19 63.88 64.03 63.79 63.79 0.0M
2021-11-18 63.57 63.90 63.57 63.90 0.0M
2021-11-17 63.75 63.75 63.69 63.72 0.0M
2021-11-16 63.79 64.05 63.77 63.93 0.0M
2021-11-15 63.68 63.68 63.53 63.53 0.0M
2021-11-12 63.26 63.55 63.26 63.55 0.0M
2021-11-11 63.15 63.15 63.07 63.07 0.0M
2021-11-10 63.45 63.50 63.03 63.03 0.0M
2021-11-09 63.50 63.59 63.50 63.59 0.0M
2021-11-08 63.98 63.98 63.74 63.77 0.0M
2021-11-04 63.27 63.38 63.27 63.38 0.0M
2021-11-03 62.58 63.05 62.58 63.05 0.0M
2021-11-02 62.58 62.61 62.58 62.59 0.0M
2021-11-01 62.64 62.64 62.21 62.33 0.0M
2021-10-29 62.00 62.34 62.00 62.34 0.0M
2021-10-28 61.96 62.16 61.96 62.16 0.0M
2021-10-27 61.88 61.90 61.59 61.59 0.0M
2021-10-26 61.90 62.05 61.90 61.91 0.0M
2021-10-25 61.53 61.75 61.53 61.67 0.0M
2021-10-22 61.49 61.54 61.36 61.47 0.0M
2021-10-21 61.22 61.39 61.22 61.39 0.0M
2021-10-20 61.26 61.26 61.25 61.25 0.0M
2021-10-19 61.08 61.08 61.05 61.05 0.0M
2021-10-18 60.58 60.65 60.58 60.65 0.0M
2021-10-15 60.46 60.46 60.46 60.46 0.0M
2021-10-14 59.96 59.96 59.96 59.96 0.0M
2021-10-13 58.83 58.95 58.83 58.95 0.0M
2021-10-12 58.86 58.89 58.73 58.73 0.0M
2021-10-11 58.86 58.86 58.86 58.86 0.0M
2021-10-08 59.28 59.39 59.21 59.21 0.0M
2021-10-07 59.59 59.62 59.26 59.26 0.0M
2021-10-06 58.18 58.69 58.18 58.69 0.0M
2021-10-05 58.04 58.73 58.04 58.51 0.0M
2021-10-04 57.84 57.84 57.84 57.84 0.0M
2021-10-01 58.01 58.79 58.01 58.68 0.0M
2021-09-30 59.08 59.08 58.08 58.08 0.0M
2021-09-29 59.00 59.00 58.68 58.68 0.0M
2021-09-28 58.92 58.92 58.64 58.64 0.0M
2021-09-27 59.97 59.97 59.85 59.85 0.0M
2021-09-24 59.95 60.07 59.92 60.05 0.0M
2021-09-23 59.78 59.99 59.78 59.99 0.0M
2021-09-22 59.35 59.35 59.25 59.25 0.0M
2021-09-21 59.08 59.18 58.80 58.80 0.0M
2021-09-20 58.66 58.94 58.66 58.94 0.0M
2021-09-17 59.97 59.97 59.97 59.97 0.0M
2021-09-16 60.49 60.57 60.49 60.50 0.0M
2021-09-15 60.36 60.58 60.36 60.58 0.0M
2021-09-14 60.77 60.77 60.08 60.08 0.0M
2021-09-13 60.27 60.40 60.27 60.40 0.0M
2021-09-10 60.70 60.70 60.27 60.27 0.0M
2021-09-09 61.12 61.12 60.73 60.73 0.0M
2021-09-08 61.03 61.03 60.91 60.95 0.0M
2021-09-07 61.12 61.12 61.08 61.08 0.0M
2021-09-03 61.24 61.32 61.24 61.32 0.0M
2021-09-02 61.39 61.39 61.30 61.30 0.0M
2021-09-01 61.23 61.28 61.14 61.14 0.0M
2021-08-31 61.14 61.17 61.11 61.13 0.0M
2021-08-30 61.21 61.27 61.21 61.22 0.0M
2021-08-27 60.87 60.95 60.85 60.93 0.0M
2021-08-26 60.83 60.83 60.40 60.40 0.0M
2021-08-25 60.69 60.77 60.69 60.77 0.0M
2021-08-24 60.58 60.60 60.58 60.59 0.0M
2021-08-23 60.38 60.60 60.38 60.49 0.0M
2021-08-20 59.91 59.98 59.82 59.98 0.0M
2021-08-19 59.40 59.57 59.18 59.41 0.0M
2021-08-18 60.04 60.05 59.43 59.43 0.0M
2021-08-17 60.12 60.14 60.02 60.05 0.0M
2021-08-16 60.05 60.48 60.05 60.48 0.0M
2021-08-13 60.28 60.33 60.28 60.30 0.0M
2021-08-12 59.98 60.22 59.98 60.22 0.0M
2021-08-10 59.89 59.89 59.81 59.82 0.0M
2021-08-09 59.83 59.83 59.77 59.79 0.0M
2021-08-06 59.87 59.87 59.84 59.84 0.0M
2021-08-05 59.66 59.76 59.66 59.76 0.0M
2021-08-04 59.49 59.49 59.49 59.49 0.0M
2021-08-03 59.23 59.69 59.23 59.69 0.0M
2021-08-02 59.60 59.60 59.25 59.25 0.0M
2021-07-30 59.51 59.51 59.34 59.34 0.0M
2021-07-29 59.78 59.79 59.71 59.72 0.0M
2021-07-28 59.43 59.59 59.43 59.47 0.0M
2021-07-27 59.67 59.67 59.21 59.37 0.0M
2021-07-26 59.48 59.66 59.48 59.66 0.0M
2021-07-23 59.20 59.55 59.20 59.55 0.0M
2021-07-22 58.83 58.92 58.83 58.92 0.0M
2021-07-21 58.80 58.80 58.80 58.80 0.0M
2021-07-20 58.35 58.35 58.35 58.35 0.0M
2021-07-19 57.35 57.35 57.35 57.35 0.0M
2021-07-16 58.35 58.35 58.35 58.35 0.0M
2021-07-15 58.76 58.76 58.75 58.76 0.0M
2021-07-14 59.20 59.20 58.97 58.97 0.0M
2021-07-13 59.07 59.07 58.92 58.92 0.0M
2021-07-12 59.09 59.09 59.09 59.09 0.0M
2021-07-09 58.83 58.90 58.81 58.90 0.0M
2021-07-08 58.20 58.20 58.20 58.20 0.0M
2021-07-07 58.66 58.71 58.66 58.71 0.0M
2021-07-06 58.53 58.53 58.53 58.53 0.0M
2021-07-02 58.43 58.65 58.40 58.65 0.0M
2021-07-01 58.16 58.16 58.16 58.16 0.0M
2021-06-30 57.90 57.93 57.85 57.93 0.0M
2021-06-29 57.84 57.84 57.84 57.84 0.0M
2021-06-28 57.78 57.78 57.78 57.78 0.0M
2021-06-25 57.71 57.71 57.71 57.71 0.0M
2021-06-24 57.48 57.48 57.48 57.48 0.0M
2021-06-23 57.14 57.14 57.14 57.14 0.0M
2021-06-21 57.05 57.05 57.05 57.05 0.0M
2021-06-18 56.35 56.35 56.35 56.35 0.0M
2021-06-17 57.04 57.04 57.04 57.04 0.0M
2021-06-16 57.02 57.02 57.02 57.02 0.0M
2021-06-15 57.33 57.33 57.33 57.33 0.0M
2021-06-14 57.44 57.44 57.44 57.44 0.0M
2021-06-11 57.33 57.33 57.33 57.33 0.0M
2021-06-10 57.24 57.24 57.24 57.24 0.0M
2021-06-09 57.17 57.17 56.99 56.99 0.0M
2021-06-08 57.06 57.06 57.06 57.06 0.0M
2021-06-07 57.20 57.20 56.97 57.06 0.0M
2021-06-04 57.07 57.07 57.07 57.07 0.0M
2021-06-03 56.59 56.59 56.59 56.59 0.0M
2021-06-02 56.74 56.74 56.74 56.74 0.0M
2021-06-01 56.62 56.62 56.62 56.62 0.0M
2021-05-28 56.81 56.81 56.68 56.68 0.0M
2021-05-27 56.60 56.60 56.60 56.60 0.0M
2021-05-26 56.49 56.49 56.49 56.49 0.0M
2021-05-24 56.70 56.70 56.55 56.55 0.0M
2021-05-21 56.00 56.00 56.00 56.00 0.0M
2021-05-20 56.03 56.03 56.03 56.03 0.0M
2021-05-19 55.38 55.38 55.38 55.38 0.0M
2021-05-18 55.78 55.78 55.63 55.63 0.0M
2021-05-17 56.00 56.00 56.00 56.00 0.0M
2021-05-14 56.18 56.18 56.18 56.18 0.0M
2021-05-13 55.33 55.37 55.33 55.37 0.0M
2021-05-12 55.61 55.61 54.64 54.64 0.0M
2021-05-11 55.64 55.83 55.64 55.83 0.0M
2021-05-10 56.86 56.86 56.40 56.40 0.0M
2021-05-07 56.91 56.91 56.91 56.91 0.0M
2021-05-06 56.45 56.45 56.45 56.45 0.0M
2021-05-05 56.16 56.30 56.01 56.01 0.0M
2021-05-04 55.75 55.94 55.75 55.94 0.0M
2021-05-03 56.32 56.32 56.32 56.32 0.0M
2021-04-30 56.46 56.46 56.17 56.17 0.0M
2021-04-29 56.88 56.88 56.57 56.57 0.0M
2021-04-28 56.29 56.29 56.29 56.29 0.0M
2021-04-27 56.31 56.35 56.31 56.35 0.0M
2021-04-26 56.33 56.33 56.33 56.33 0.0M
2021-04-23 56.25 56.25 56.25 56.25 0.0M
2021-04-22 56.03 56.05 55.64 55.64 0.0M
2021-04-21 56.09 56.09 56.09 56.09 0.0M
2021-04-20 55.61 55.61 55.61 55.61 0.0M
2021-04-19 56.20 56.20 55.97 55.97 0.0M
2021-04-15 56.02 56.08 56.02 56.08 0.0M
2021-04-14 55.82 55.82 55.45 55.45 0.0M
2021-04-13 55.66 55.66 55.66 55.66 0.0M
2021-04-12 55.46 55.46 55.46 55.46 0.0M
2021-04-09 55.18 55.45 55.18 55.45 0.0M
2021-04-08 55.05 55.05 55.01 55.01 0.0M
2021-04-07 54.76 54.76 54.76 54.76 0.0M
2021-04-06 54.83 54.84 54.67 54.67 0.0M
2021-04-05 54.78 54.78 54.78 54.78 0.0M
2021-04-01 53.99 53.99 53.99 53.99 0.0M
2021-03-31 53.45 53.45 53.45 53.45 0.0M
2021-03-30 53.09 53.09 53.09 53.09 0.0M
2021-03-29 53.37 53.37 53.37 53.37 0.0M
2021-03-26 53.34 53.34 53.34 53.34 0.0M
2021-03-25 52.51 52.51 52.51 52.51 0.0M
2021-03-24 52.25 52.25 52.25 52.25 0.0M
2021-03-23 52.45 52.45 52.45 52.45 0.0M
2021-03-22 52.94 52.94 52.94 52.94 0.0M
2021-03-18 52.68 52.68 52.68 52.68 0.0M
2021-03-17 53.02 53.37 53.02 53.37 0.0M
2021-03-16 53.24 53.26 53.24 53.26 0.0M
2021-03-15 53.32 53.32 53.32 53.32 0.0M
2021-03-12 53.02 53.02 53.02 53.02 0.0M
2021-03-11 52.92 52.92 52.92 52.92 0.0M
2021-03-10 52.41 52.41 52.41 52.41 0.0M
2021-03-08 51.50 51.50 51.47 51.47 0.0M
2021-03-05 51.61 51.61 51.61 51.61 0.0M
2021-03-04 50.53 50.53 50.53 50.53 0.0M
2021-03-03 51.33 51.33 51.33 51.33 0.0M
2021-03-02 51.98 51.98 51.98 51.98 0.0M
2021-03-01 52.30 52.30 52.30 52.30 0.0M
2021-02-26 51.00 51.29 51.00 51.29 0.0M
2021-02-24 51.97 52.68 51.97 52.68 0.0M
2021-02-23 52.07 52.07 52.07 52.07 0.0M
2021-02-22 52.02 52.02 52.02 52.02 0.0M
2021-02-19 52.37 52.37 52.37 52.37 0.0M
2021-02-18 52.52 52.52 52.52 52.52 0.0M
2021-02-17 52.47 52.81 52.47 52.81 0.0M
2021-02-16 52.84 52.84 52.84 52.84 0.0M
2021-02-12 52.88 52.88 52.88 52.88 0.0M
2021-02-11 52.65 52.65 52.65 52.65 0.0M
2021-02-10 52.79 52.79 52.51 52.51 0.0M
2021-02-09 52.54 52.54 52.54 52.54 0.0M
2021-02-08 52.44 52.56 52.44 52.56 0.0M
2021-02-05 52.21 52.21 52.17 52.17 0.0M
2021-02-04 51.91 51.91 51.91 51.91 0.0M
2021-02-03 51.43 51.49 51.43 51.46 0.0M
2021-02-02 51.58 51.58 51.40 51.40 0.0M
2021-02-01 50.74 50.74 50.74 50.74 0.0M
2021-01-29 50.05 50.05 50.05 50.05 0.0M
2021-01-28 51.22 51.22 50.94 50.94 0.0M
2021-01-27 51.03 51.03 50.36 50.36 0.0M
2021-01-26 51.71 51.71 51.71 51.71 0.0M
2021-01-25 51.50 51.77 51.50 51.77 0.0M
2021-01-22 51.71 51.71 51.71 51.71 0.0M
2021-01-21 51.76 51.84 51.76 51.84 0.0M
2021-01-20 51.81 51.81 51.81 51.81 0.0M
2021-01-19 51.10 51.10 51.10 51.10 0.0M
2021-01-15 50.99 50.99 50.65 50.65 0.0M
2021-01-14 51.35 51.35 51.00 51.00 0.0M
2021-01-13 51.22 51.22 51.22 51.22 0.0M
2021-01-12 51.15 51.15 51.15 51.15 0.0M
2021-01-11 51.11 51.13 51.06 51.06 0.0M
2021-01-08 51.35 51.35 51.35 51.35 0.0M
2021-01-07 51.03 51.11 51.03 51.11 0.0M
2021-01-06 50.35 50.35 50.35 50.35 0.0M
2021-01-05 50.01 50.01 50.01 50.01 0.0M
2021-01-04 50.20 50.21 49.33 49.65 0.0M