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
2023-12-29 64.52 64.52 64.52 64.52 0.0M
2023-12-28 64.74 64.74 64.74 64.74 0.0M
2023-12-27 64.67 64.67 64.67 64.67 0.0M
2023-12-26 64.59 64.59 64.59 64.59 0.0M
2023-12-22 64.31 64.31 64.31 64.31 0.0M
2023-12-21 64.10 64.24 64.10 64.24 0.0M
2023-12-20 64.64 64.64 63.66 63.66 0.0M
2023-12-19 64.49 64.49 64.49 64.49 0.0M
2023-12-18 64.81 64.81 64.81 64.81 0.0M
2023-12-15 64.56 64.56 64.56 64.56 0.0M
2023-12-14 64.56 64.56 64.52 64.52 0.0M
2023-12-13 64.31 64.31 64.31 64.31 0.0M
2023-12-11 63.09 63.09 63.09 63.09 0.0M
2023-12-08 62.83 62.83 62.83 62.83 0.0M
2023-12-07 62.52 62.52 62.52 62.52 0.0M
2023-12-06 62.02 62.02 62.02 62.02 0.0M
2023-12-05 62.23 62.23 62.23 62.23 0.0M
2023-11-30 61.89 62.22 61.89 62.22 0.0M
2023-11-29 61.97 61.97 61.97 61.97 0.0M
2023-11-28 61.74 61.97 61.74 61.97 0.0M
2023-11-27 62.08 62.08 61.89 61.89 0.0M
2023-11-24 61.99 61.99 61.99 61.99 0.0M
2023-11-21 61.64 61.64 61.64 61.64 0.0M
2023-11-20 61.41 61.68 61.41 61.68 0.0M
2023-11-17 61.26 61.26 61.26 61.26 0.0M
2023-11-16 61.13 61.13 61.13 61.13 0.0M
2023-11-15 61.03 61.10 61.03 61.10 0.0M
2023-11-14 60.56 61.01 60.56 61.01 0.0M
2023-11-13 59.84 59.84 59.84 59.84 0.0M
2023-11-10 59.86 59.86 59.86 59.86 0.0M
2023-11-09 58.93 58.93 58.93 58.93 0.0M
2023-11-08 59.43 59.43 59.43 59.43 0.0M
2023-11-07 59.31 59.31 59.31 59.31 0.0M
2023-11-06 59.09 59.09 59.09 59.09 0.0M
2023-11-03 58.92 59.04 58.92 59.04 0.0M
2023-11-01 56.96 57.32 56.96 57.32 0.0M
2023-10-31 56.67 56.74 56.65 56.74 0.0M
2023-10-30 56.15 56.37 56.08 56.37 0.0M
2023-10-26 56.26 56.26 55.98 55.98 0.0M
2023-10-25 57.37 57.37 56.67 56.67 0.0M
2023-10-24 57.19 57.57 57.19 57.57 0.3M
2023-10-23 57.11 57.11 57.11 57.11 0.0M
2023-10-19 58.02 58.02 58.02 58.02 0.0M
2023-10-17 59.32 59.32 59.32 59.32 0.0M
2023-10-16 59.38 59.38 59.38 59.38 0.0M
2023-10-11 59.15 59.38 59.15 59.38 0.0M
2023-10-09 58.82 58.82 58.82 58.82 0.0M
2023-10-05 57.77 57.77 57.77 57.77 0.0M
2023-10-04 57.86 57.86 57.86 57.86 0.0M
2023-10-03 57.29 57.29 57.29 57.29 0.0M
2023-10-02 58.16 58.16 58.16 58.16 0.0M
2023-09-28 58.42 58.42 58.33 58.33 0.0M
2023-09-27 57.98 57.98 57.98 57.98 0.0M
2023-09-26 57.98 57.98 57.98 57.98 0.0M
2023-09-25 58.76 58.76 58.76 58.76 0.0M
2023-09-21 58.70 58.70 58.70 58.70 0.0M
2023-09-20 59.75 59.75 59.75 59.75 0.0M
2023-09-19 60.00 60.29 60.00 60.29 0.0M
2023-09-18 60.59 60.59 60.59 60.59 0.0M
2023-09-15 60.58 60.58 60.58 60.58 0.0M
2023-09-14 61.30 61.30 61.30 61.30 0.0M
2023-09-13 60.83 60.83 60.83 60.83 0.0M
2023-09-11 61.10 61.10 61.10 61.10 0.0M
2023-09-07 60.66 60.66 60.66 60.66 0.0M
2023-09-05 61.23 61.23 61.23 61.23 0.0M
2023-08-31 61.27 61.27 61.27 61.27 0.0M
2023-08-29 60.97 60.97 60.97 60.97 0.0M
2023-08-25 59.72 59.72 59.72 59.72 0.0M
2023-08-24 59.34 59.34 59.34 59.34 0.0M
2023-08-23 60.06 60.06 60.06 60.06 0.0M
2023-08-21 59.58 59.58 59.58 59.58 0.0M
2023-08-18 59.12 59.12 59.12 59.12 0.0M
2023-08-17 59.22 59.22 59.22 59.22 0.0M
2023-08-16 59.67 59.67 59.67 59.67 0.0M
2023-08-14 60.58 60.71 60.58 60.71 0.0M
2023-08-10 60.47 60.47 60.47 60.47 0.0M
2023-08-09 60.42 60.42 60.42 60.42 0.0M
2023-08-08 60.86 60.86 60.86 60.86 0.0M
2023-08-07 61.13 61.13 61.13 61.13 0.0M
2023-08-04 60.56 60.56 60.56 60.56 0.0M
2023-08-02 61.17 61.17 61.12 61.12 0.0M
2023-07-31 62.01 62.01 62.01 62.01 0.0M
2023-07-28 61.91 61.91 61.91 61.91 0.0M
2023-07-27 61.31 61.31 61.31 61.31 0.0M
2023-07-26 61.73 61.73 61.73 61.73 0.0M
2023-07-25 61.86 61.86 61.86 61.86 0.0M
2023-07-24 61.65 61.65 61.65 61.65 0.0M
2023-07-20 61.43 61.43 61.43 61.43 0.0M
2023-07-19 61.90 61.93 61.90 61.93 0.0M
2023-07-18 61.77 61.77 61.77 61.77 0.0M
2023-07-17 61.27 61.27 61.27 61.27 0.0M
2023-07-14 60.92 60.92 60.92 60.92 0.0M
2023-07-13 61.00 61.00 61.00 61.00 0.0M
2023-07-12 60.40 60.40 60.40 60.40 0.0M
2023-07-11 59.81 59.98 59.81 59.98 0.0M
2023-07-10 59.49 59.49 59.49 59.49 0.0M
2023-07-07 59.38 59.38 59.38 59.38 0.0M
2023-07-05 60.09 60.09 60.09 60.09 0.0M
2023-07-03 59.93 60.16 59.93 60.16 0.0M
2023-06-30 59.96 60.13 59.96 60.13 0.0M
2023-06-29 59.32 59.32 59.32 59.32 0.0M
2023-06-28 59.05 59.05 59.05 59.05 0.0M
2023-06-27 59.13 59.13 59.12 59.12 0.0M
2023-06-26 58.49 58.49 58.49 58.49 0.0M
2023-06-23 58.85 58.85 58.77 58.77 0.0M
2023-06-22 59.20 59.20 59.20 59.20 0.0M
2023-06-21 59.05 59.05 59.03 59.03 0.0M
2023-06-20 59.38 59.38 59.38 59.38 0.0M
2023-06-15 60.07 60.07 60.07 60.07 0.0M
2023-06-14 59.27 59.27 59.27 59.27 0.0M
2023-06-13 59.02 59.29 59.02 59.29 0.0M
2023-06-12 58.85 58.85 58.85 58.85 0.0M
2023-06-09 58.33 58.33 58.33 58.33 0.0M
2023-06-07 57.86 57.86 57.82 57.82 0.0M
2023-06-06 58.14 58.14 58.14 58.14 0.0M
2023-06-05 57.98 57.98 57.98 57.98 0.0M
2023-06-02 58.06 58.06 58.06 58.06 0.0M
2023-05-31 56.69 56.69 56.65 56.65 0.0M
2023-05-30 56.92 56.92 56.90 56.90 0.0M
2023-05-26 56.95 56.95 56.95 56.95 0.0M
2023-05-19 56.57 56.58 56.49 56.58 0.0M
2023-05-18 56.20 56.64 56.20 56.64 0.0M
2023-05-17 55.98 56.06 55.98 56.06 0.0M
2023-05-16 55.53 55.53 55.37 55.37 0.0M
2023-05-15 55.70 55.70 55.70 55.70 0.0M
2023-05-12 55.34 55.55 55.34 55.55 0.0M
2023-05-11 55.40 55.64 55.40 55.64 0.0M
2023-05-10 55.74 55.74 55.74 55.74 0.0M
2023-05-09 55.55 55.55 55.49 55.49 0.0M
2023-05-08 55.73 55.73 55.73 55.73 0.0M
2023-05-05 55.63 55.63 55.63 55.63 0.0M
2023-05-04 54.63 54.63 54.63 54.63 0.0M
2023-05-03 55.40 55.40 55.07 55.07 0.0M
2023-05-02 55.41 55.47 55.41 55.47 0.0M
2023-04-26 54.57 54.67 54.57 54.67 0.0M
2023-04-25 54.98 54.98 54.90 54.90 0.0M
2023-04-21 55.66 55.76 55.66 55.76 0.0M
2023-04-20 55.65 55.70 55.65 55.70 0.0M
2023-04-19 56.05 56.05 56.01 56.01 0.0M
2023-04-18 56.07 56.13 56.07 56.13 0.0M
2023-04-17 55.72 56.04 55.72 56.04 0.0M
2023-04-14 55.66 55.88 55.66 55.88 0.0M
2023-04-13 56.03 56.03 56.01 56.01 0.0M
2023-04-12 55.64 55.64 55.19 55.19 0.0M
2023-04-11 55.43 55.43 55.43 55.43 0.0M
2023-04-10 55.35 55.38 55.35 55.38 0.0M
2023-04-06 55.40 55.40 55.40 55.40 0.0M
2023-04-05 55.26 55.26 55.26 55.26 0.0M
2023-04-04 55.35 55.42 55.35 55.42 0.0M
2023-03-29 54.29 54.40 54.29 54.40 0.0M
2023-03-28 53.62 53.62 53.62 53.62 0.0M
2023-03-27 53.76 53.76 53.76 53.76 0.0M
2023-03-24 53.58 53.58 53.58 53.58 0.0M
2023-03-23 53.45 53.45 53.45 53.45 0.0M
2023-03-22 54.18 54.18 53.36 53.36 0.0M
2023-03-21 54.12 54.12 54.12 54.12 0.0M
2023-03-20 53.48 53.48 53.48 53.48 0.0M
2023-03-15 52.48 52.53 52.48 52.53 0.0M
2023-03-14 52.92 52.92 52.92 52.92 0.0M
2023-03-13 52.07 52.07 52.05 52.05 0.0M
2023-03-10 52.19 52.34 52.09 52.09 0.0M
2023-03-09 53.02 53.02 53.02 53.02 0.0M
2023-03-08 53.98 53.99 53.98 53.99 0.0M
2023-03-07 53.92 53.92 53.92 53.92 0.0M
2023-03-06 54.92 54.92 54.77 54.77 0.0M
2023-03-03 54.52 54.70 54.52 54.70 0.0M
2023-03-02 53.80 53.80 53.80 53.80 0.0M
2023-03-01 53.35 53.40 53.35 53.40 0.0M
2023-02-28 53.85 53.85 53.71 53.75 0.0M
2023-02-27 53.91 53.91 53.81 53.81 0.0M
2023-02-24 53.42 53.65 53.42 53.65 0.0M
2023-02-23 54.25 54.25 54.25 54.25 0.0M
2023-02-22 53.90 53.90 53.90 53.90 0.0M
2023-02-21 53.97 53.97 53.97 53.97 0.0M
2023-02-15 55.97 55.97 55.97 55.97 0.0M
2023-02-14 55.43 55.89 55.43 55.89 0.0M
2023-02-13 55.75 55.75 55.75 55.75 0.0M
2023-02-10 55.18 55.18 55.18 55.18 0.0M
2023-02-09 55.13 55.13 55.13 55.13 0.0M
2023-02-06 55.33 55.44 55.33 55.44 0.0M
2023-02-03 55.94 55.94 55.83 55.83 0.0M
2023-02-02 56.25 56.32 56.25 56.32 0.0M
2023-02-01 55.58 55.58 55.58 55.58 0.0M
2023-01-31 54.93 54.94 54.93 54.94 0.0M
2023-01-30 54.20 54.20 54.20 54.20 0.0M
2023-01-27 54.94 54.94 54.94 54.94 0.0M
2023-01-26 54.70 54.70 54.70 54.70 0.0M
2023-01-24 54.20 54.20 54.20 54.20 0.0M
2023-01-23 54.09 54.23 54.09 54.23 0.0M
2023-01-20 53.54 53.54 53.54 53.54 0.0M
2023-01-19 52.54 52.54 52.54 52.54 0.0M
2023-01-18 53.96 53.96 52.97 52.97 0.0M
2023-01-17 53.84 53.84 53.77 53.77 0.0M
2023-01-13 53.82 53.82 53.82 53.82 0.0M
2023-01-12 53.54 53.54 53.54 53.54 0.0M
2023-01-11 53.18 53.32 53.18 53.32 0.0M
2023-01-10 52.61 52.61 52.61 52.61 0.0M
2023-01-09 52.27 52.27 52.27 52.27 0.0M
2023-01-06 52.21 52.21 52.21 52.21 0.0M
2023-01-05 51.40 51.40 51.11 51.11 0.0M
2023-01-04 51.46 51.72 51.46 51.72 0.0M
2023-01-03 51.17 51.40 51.17 51.40 0.0M