Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JPM Sustainable Consumption ETF (NQ: CIRC )

51.96 UNCHANGED
Last Price Updated: 4:15 PM EST, Dec 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 15, 2023 51.96 0 +0.00(+0.00%)
Dec 14, 2023 51.96 51.96 51.96 51.96 48 +0.11(+0.21%)
Dec 13, 2023 51.85 51.85 51.85 51.85 54 -0.31(-0.59%)
Dec 12, 2023 52.16 52.16 52.16 52.16 2 +0.02(+0.04%)
Dec 11, 2023 52.14 52.14 52.14 52.14 93 +0.36(+0.70%)
Dec 08, 2023 51.78 51.78 51.78 51.78 100 +0.19(+0.37%)
Dec 07, 2023 51.59 51.59 51.59 51.59 176 +0.35(+0.67%)
Dec 06, 2023 51.24 51.24 51.24 51.24 0 +0.13(+0.26%)
Dec 05, 2023 51.11 51.11 51.11 51.11 0 -0.30(-0.59%)
Dec 04, 2023 51.42 51.42 51.42 51.42 50 -0.30(-0.59%)
Dec 01, 2023 51.72 51.72 51.72 51.72 418 +0.75(+1.47%)
Nov 30, 2023 50.97 50.97 50.97 50.97 2 +0.15(+0.30%)
Nov 29, 2023 50.82 50.82 50.82 50.82 47 +0.32(+0.63%)
Nov 28, 2023 50.50 50.50 50.50 50.50 5 -0.16(-0.32%)
Nov 27, 2023 50.61 50.66 50.61 50.66 383 -0.06(-0.12%)
Nov 24, 2023 50.77 50.77 50.72 50.72 354 +0.17(+0.34%)
Nov 22, 2023 50.55 50.55 50.55 50.55 100 +0.10(+0.21%)
Nov 21, 2023 50.45 50.45 50.45 50.45 0 -0.23(-0.46%)
Nov 20, 2023 50.76 50.76 50.68 50.68 146 +0.23(+0.46%)
Nov 17, 2023 50.45 50.45 50.45 50.45 100 +0.27(+0.54%)
Nov 16, 2023 50.18 50.18 50.18 50.18 65 +0.04(+0.08%)
Nov 15, 2023 50.14 50.14 50.14 50.14 3 +0.23(+0.46%)
Nov 14, 2023 49.91 49.91 49.91 49.91 1 +1.55(+3.20%)
Nov 13, 2023 48.36 48.36 48.36 48.36 2 -0.26(-0.53%)
Nov 10, 2023 48.62 48.62 48.62 48.62 100 +0.62(+1.29%)
Nov 09, 2023 48.00 48.00 48.00 48.00 94 -0.25(-0.52%)
Nov 08, 2023 48.25 48.25 48.25 48.25 26 +0.04(+0.08%)
Nov 07, 2023 48.02 48.25 48.02 48.21 623 -0.12(-0.25%)
Nov 06, 2023 48.55 48.55 48.15 48.33 581 -0.23(-0.47%)
Nov 03, 2023 48.56 48.56 48.56 48.56 100 +0.94(+1.97%)
Nov 02, 2023 47.49 47.62 47.49 47.62 394 +0.84(+1.80%)
Nov 01, 2023 46.78 46.78 46.78 46.78 2 +0.24(+0.52%)
Oct 31, 2023 46.54 46.54 46.54 46.54 2 +0.53(+1.15%)
Oct 30, 2023 46.01 46.01 46.01 46.01 2 +0.40(+0.88%)
Oct 27, 2023 45.61 45.61 45.61 45.61 100 -0.39(-0.85%)
Oct 26, 2023 46.00 46.00 46.00 46.00 3 -0.15(-0.33%)
Oct 25, 2023 46.15 46.15 46.15 46.15 1 -0.52(-1.11%)
Oct 24, 2023 46.67 46.67 46.67 46.67 3 +0.05(+0.12%)
Oct 23, 2023 46.62 46.62 46.62 46.62 0 -0.17(-0.37%)
Oct 20, 2023 46.79 46.79 46.79 46.79 100 -0.59(-1.25%)
Oct 19, 2023 47.38 47.38 47.38 47.38 0 -0.53(-1.10%)
Oct 18, 2023 47.91 47.91 47.91 47.91 0 -1.10(-2.25%)
Oct 17, 2023 49.01 49.01 49.01 49.01 2 -0.08(-0.16%)
Oct 16, 2023 49.09 49.09 49.09 49.09 3 +0.44(+0.90%)
Oct 13, 2023 48.65 48.65 48.65 48.65 100 -0.49(-1.00%)
Oct 12, 2023 49.14 49.14 49.14 49.14 2 -0.60(-1.21%)
Oct 11, 2023 49.74 49.74 49.74 49.74 2 +0.17(+0.34%)
Oct 10, 2023 49.57 49.57 49.57 49.57 2 +0.51(+1.04%)
Oct 09, 2023 49.06 49.06 49.06 49.06 2 +0.13(+0.27%)
Oct 06, 2023 48.93 48.93 48.93 48.93 100 +0.51(+1.05%)
Oct 05, 2023 48.42 48.42 48.42 48.42 8 -0.06(-0.13%)
Oct 04, 2023 48.48 48.48 48.48 48.48 1 +0.45(+0.94%)
Oct 03, 2023 48.03 48.03 48.03 48.03 2 -0.80(-1.63%)
Oct 02, 2023 48.83 48.83 48.83 48.83 6 -0.46(-0.93%)
Sep 29, 2023 49.29 49.29 49.29 49.29 100 +0.02(+0.04%)
Sep 28, 2023 49.49 49.49 49.27 49.27 512 +0.36(+0.74%)
Sep 27, 2023 48.91 48.91 48.91 48.91 27 +0.28(+0.58%)
Sep 26, 2023 48.63 48.63 48.63 48.63 16 -0.79(-1.60%)
Sep 25, 2023 49.42 49.42 49.42 49.42 3 +0.20(+0.41%)
Sep 22, 2023 49.22 49.22 49.22 49.22 100 -0.12(-0.24%)
Sep 21, 2023 49.34 49.34 49.34 49.34 51 -1.00(-1.99%)
Sep 20, 2023 50.72 50.72 50.34 50.34 130 -0.01(-0.02%)
Sep 19, 2023 50.25 50.35 50.25 50.35 513 -0.29(-0.57%)
Sep 18, 2023 50.64 50.64 50.64 50.64 20 -0.04(-0.08%)
Sep 15, 2023 50.68 50.68 50.68 50.68 100 -0.29(-0.57%)
Sep 14, 2023 50.97 50.97 50.97 50.97 2 +0.55(+1.09%)
Sep 13, 2023 50.42 50.42 50.42 50.42 2 -0.55(-1.08%)
Sep 12, 2023 50.97 50.97 50.97 50.97 12 -0.24(-0.47%)
Sep 11, 2023 51.17 51.21 51.17 51.21 302 +0.32(+0.63%)
Sep 08, 2023 50.89 50.89 50.89 50.89 100 -0.38(-0.74%)
Sep 07, 2023 51.27 51.27 51.27 51.27 0 -0.34(-0.66%)
Sep 06, 2023 51.61 51.61 51.61 51.61 0 -0.05(-0.10%)
Sep 05, 2023 52.14 52.14 51.66 51.66 401 -0.60(-1.15%)
Sep 01, 2023 52.26 52.26 52.26 52.26 100 +0.12(+0.23%)
Aug 31, 2023 52.14 52.14 52.14 52.14 4 -0.35(-0.67%)
Aug 30, 2023 52.49 52.49 52.49 52.49 2 +0.35(+0.67%)
Aug 29, 2023 52.14 52.14 52.14 52.14 5 +0.64(+1.24%)
Aug 28, 2023 51.50 51.50 51.50 51.50 2 +0.62(+1.21%)
Aug 25, 2023 50.88 50.88 50.88 50.88 100 +0.33(+0.66%)
Aug 24, 2023 50.55 50.55 50.55 50.55 3 -0.70(-1.37%)
Aug 23, 2023 51.25 51.25 51.25 51.25 5 +0.64(+1.26%)
Aug 22, 2023 50.61 50.61 50.61 50.61 2 +0.05(+0.10%)
Aug 21, 2023 50.56 50.56 50.56 50.56 3 -0.02(-0.04%)
Aug 18, 2023 50.27 50.58 50.27 50.58 310 +0.08(+0.16%)
Aug 17, 2023 50.50 50.50 50.50 50.50 3 -0.66(-1.29%)
Aug 16, 2023 51.40 51.40 51.16 51.16 200 -0.55(-1.07%)
Aug 15, 2023 51.71 51.71 51.71 51.71 1 -0.57(-1.09%)
Aug 14, 2023 52.28 52.28 52.28 52.28 2 +0.03(+0.06%)
Aug 11, 2023 52.25 52.25 52.25 52.25 100 -0.29(-0.55%)
Aug 10, 2023 52.54 52.54 52.54 52.54 4 -0.09(-0.16%)
Aug 09, 2023 52.63 52.63 52.63 52.63 9 -0.12(-0.24%)
Aug 08, 2023 52.75 52.75 52.75 52.75 41 -0.47(-0.88%)
Aug 07, 2023 53.22 53.22 53.22 53.22 0 +0.49(+0.92%)
Aug 04, 2023 52.73 52.73 52.73 52.73 0 -0.03(-0.06%)
Aug 03, 2023 52.76 52.76 52.76 52.76 11 -0.65(-1.22%)
Aug 02, 2023 53.41 53.41 53.41 53.41 3 -0.53(-0.98%)
Aug 01, 2023 53.94 53.94 53.94 53.94 8 -0.34(-0.63%)
Jul 31, 2023 54.28 54.28 54.28 54.28 28 +0.02(+0.04%)
Jul 28, 2023 54.26 54.26 54.26 54.26 100 -0.05(-0.09%)
Jul 27, 2023 54.76 54.76 54.31 54.31 210 -0.05(-0.09%)
Jul 26, 2023 54.36 54.36 54.36 54.36 31 -0.18(-0.33%)
Jul 25, 2023 54.54 54.54 54.54 54.54 12 +0.31(+0.57%)
Jul 24, 2023 54.23 54.23 54.23 54.23 9 -0.07(-0.13%)
Jul 21, 2023 54.30 54.30 54.30 54.30 100 +0.09(+0.17%)
Jul 20, 2023 54.21 54.21 54.21 54.21 2 -0.56(-1.01%)
Jul 19, 2023 54.77 54.77 54.77 54.77 10 -0.18(-0.34%)
Jul 18, 2023 54.95 54.95 54.95 54.95 50 +0.42(+0.77%)
Jul 17, 2023 54.53 54.53 54.53 54.53 2 +0.19(+0.35%)
Jul 14, 2023 54.34 54.34 54.34 54.34 100 -0.13(-0.24%)
Jul 13, 2023 54.47 54.47 54.47 54.47 2 +0.45(+0.83%)
Jul 12, 2023 53.96 54.02 53.96 54.02 303 +0.61(+1.14%)
Jul 11, 2023 53.41 53.41 53.41 53.41 2 +0.67(+1.28%)
Jul 10, 2023 52.74 52.74 52.74 52.74 7 +0.54(+1.03%)
Jul 07, 2023 52.20 52.20 52.20 52.20 100 +0.38(+0.73%)
Jul 06, 2023 51.82 51.82 51.82 51.82 3 -0.64(-1.22%)
Jul 05, 2023 52.46 52.46 52.46 52.46 3 -0.60(-1.13%)
Jul 03, 2023 53.06 53.06 53.06 53.06 100 -0.15(-0.28%)
Jun 30, 2023 53.21 53.21 53.21 53.21 100 +0.76(+1.45%)
Jun 29, 2023 52.45 52.45 52.45 52.45 3 -0.06(-0.11%)
Jun 28, 2023 52.51 52.51 52.51 52.51 7 +0.08(+0.15%)
Jun 27, 2023 52.43 52.43 52.43 52.43 2 +0.51(+0.98%)
Jun 26, 2023 51.92 51.92 51.92 51.92 2 +0.41(+0.80%)
Jun 23, 2023 51.72 51.72 51.51 51.51 296 -0.74(-1.42%)
Jun 22, 2023 52.25 52.25 52.25 52.25 2 -0.18(-0.34%)
Jun 21, 2023 52.43 52.43 52.43 52.43 2 -0.02(-0.04%)
Jun 20, 2023 52.45 52.45 52.45 52.45 3 -0.67(-1.26%)
Jun 16, 2023 53.12 53.12 53.12 53.12 0 -0.11(-0.20%)
Jun 15, 2023 53.23 53.23 53.23 53.23 4 +0.48(+0.92%)
Jun 14, 2023 52.75 52.75 52.75 52.75 4 -0.10(-0.19%)
Jun 13, 2023 52.85 52.85 52.85 52.85 0 +0.58(+1.10%)
Jun 12, 2023 52.27 52.27 52.27 52.27 2 +0.61(+1.18%)
Jun 09, 2023 51.66 51.66 51.66 51.66 100 -0.17(-0.33%)
Jun 08, 2023 51.83 51.83 51.83 51.83 0 +0.28(+0.54%)
Jun 07, 2023 51.55 51.55 51.55 51.55 3 -0.15(-0.29%)
Jun 06, 2023 51.70 51.70 51.70 51.70 3 +0.57(+1.11%)
Jun 05, 2023 51.13 51.13 51.13 51.13 18 -0.36(-0.70%)
Jun 02, 2023 51.49 51.49 51.49 51.49 100 +0.97(+1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.