JPMorgan Sustainable Consumption ETF (CIRC)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 09:43AM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 29 Mar 2023 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| 28 Mar 2023 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 27 Mar 2023 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 100 |
| 24 Mar 2023 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 100 |
| 23 Mar 2023 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| 22 Mar 2023 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| 21 Mar 2023 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 100 |
| 20 Mar 2023 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 100 |
| 17 Mar 2023 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 100 |
| 16 Mar 2023 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 100 |
| 15 Mar 2023 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 100 |
| 14 Mar 2023 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 100 |
| 13 Mar 2023 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 100 |
| 10 Mar 2023 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 100 |
| 09 Mar 2023 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 08 Mar 2023 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 100 |
| 07 Mar 2023 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| 06 Mar 2023 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 100 |
| 03 Mar 2023 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 100 |
| 02 Mar 2023 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 100 |
| 01 Mar 2023 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 100 |
| 28 Feb 2023 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 100 |
| 27 Feb 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 100 |
| 24 Feb 2023 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 100 |
| 23 Feb 2023 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 100 |
| 22 Feb 2023 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| 21 Feb 2023 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 100 |
| 17 Feb 2023 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 100 |
| 16 Feb 2023 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| 15 Feb 2023 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 100 |
| 14 Feb 2023 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 100 |
| 13 Feb 2023 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 100 |
| 10 Feb 2023 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 100 |
| 09 Feb 2023 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| 08 Feb 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 07 Feb 2023 | 51.88 | 52.49 | 51.88 | 52.42 | 52.42 | 400 |
| 06 Feb 2023 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| 03 Feb 2023 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 100 |
| 02 Feb 2023 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 01 Feb 2023 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | 100 |
| 31 Jan 2023 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
| 30 Jan 2023 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | 100 |
| 27 Jan 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 100 |
| 26 Jan 2023 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 100 |
| 25 Jan 2023 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| 24 Jan 2023 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 23 Jan 2023 | 51.63 | 51.74 | 51.63 | 51.74 | 51.74 | 200 |
| 20 Jan 2023 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 19 Jan 2023 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
| 18 Jan 2023 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | 100 |
| 17 Jan 2023 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | 400 |
| 13 Jan 2023 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 100 |
| 12 Jan 2023 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| 11 Jan 2023 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| 10 Jan 2023 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 100 |
| 09 Jan 2023 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 200 |
| 06 Jan 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 05 Jan 2023 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 04 Jan 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 03 Jan 2023 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 100 |
| 30 Dec 2022 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 29 Dec 2022 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 28 Dec 2022 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 27 Dec 2022 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 100 |
| 23 Dec 2022 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 22 Dec 2022 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 21 Dec 2022 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 20 Dec 2022 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 19 Dec 2022 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 16 Dec 2022 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 15 Dec 2022 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| 14 Dec 2022 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
| 13 Dec 2022 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 12 Dec 2022 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | 100 |
| 09 Dec 2022 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
| 08 Dec 2022 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 07 Dec 2022 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| 06 Dec 2022 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 05 Dec 2022 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| 02 Dec 2022 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| 01 Dec 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 30 Nov 2022 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| 29 Nov 2022 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| 28 Nov 2022 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| 25 Nov 2022 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| 23 Nov 2022 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
| 22 Nov 2022 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 21 Nov 2022 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 100 |
| 18 Nov 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 17 Nov 2022 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
| 16 Nov 2022 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 15 Nov 2022 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| 14 Nov 2022 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| 11 Nov 2022 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| 10 Nov 2022 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
| 09 Nov 2022 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 08 Nov 2022 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 07 Nov 2022 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
