JPMorgan Sustainable Consumption ETF (CIRC) Historical Stock Data
51.96 ↑0.00 (0.00%)
As of September 20, 2023, 1:57pm EST.
Historical Data
In the past 30 trading days, CIRC is down -0.01% a day on average. There have been 26 days where JPMorgan Sustainable Consumption ETF closed green and 4 days where CIRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 52.11 | 51.96 | ↓$0.15 (-0.29%) | 51.96 | 52.11 | 301 |
| 2023-12-14 | 51.96 | 51.96 | ↑$0.00 (0.00%) | 51.96 | 51.96 | 48 |
| 2023-12-13 | 51.85 | 51.85 | ↑$0.00 (0.00%) | 51.85 | 51.85 | 54 |
| 2023-12-12 | 52.16 | 52.16 | ↑$0.00 (0.00%) | 52.16 | 52.16 | 2 |
| 2023-12-11 | 52.14 | 52.14 | ↑$0.00 (0.00%) | 52.14 | 52.14 | 93 |
| 2023-12-08 | 51.78 | 51.78 | ↑$0.00 (0.00%) | 51.78 | 51.78 | 87 |
| 2023-12-07 | 51.59 | 51.59 | ↑$0.00 (0.00%) | 51.36 | 51.59 | 175 |
| 2023-12-04 | 51.42 | 51.42 | ↑$0.00 (0.00%) | 51.42 | 51.42 | 50 |
| 2023-12-01 | 51.72 | 51.72 | ↑$0.00 (0.00%) | 51.72 | 51.72 | 418 |
| 2023-11-30 | 50.97 | 50.97 | ↑$0.00 (0.00%) | 50.97 | 50.97 | 2 |
| 2023-11-29 | 50.82 | 50.82 | ↑$0.00 (0.00%) | 50.82 | 50.82 | 47 |
| 2023-11-28 | 50.50 | 50.50 | ↑$0.00 (0.00%) | 50.50 | 50.50 | 5 |
| 2023-11-27 | 50.61 | 50.66 | ↑$0.05 (0.10%) | 50.61 | 50.66 | 382 |
| 2023-11-24 | 50.77 | 50.72 | ↓$0.05 (-0.10%) | 50.65 | 50.77 | 354 |
| 2023-11-22 | 50.55 | 50.55 | ↑$0.00 (0.00%) | 50.55 | 50.55 | 63 |
| 2023-11-20 | 50.76 | 50.68 | ↓$0.08 (-0.16%) | 50.43 | 50.76 | 145 |
| 2023-11-17 | 50.45 | 50.45 | ↑$0.00 (0.00%) | 50.45 | 50.45 | 3 |
| 2023-11-16 | 50.18 | 50.18 | ↑$0.00 (0.00%) | 50.18 | 50.18 | 65 |
| 2023-11-15 | 50.14 | 50.14 | ↑$0.00 (0.00%) | 50.14 | 50.14 | 3 |
| 2023-11-14 | 49.91 | 49.91 | ↑$0.00 (0.00%) | 49.91 | 49.91 | 1 |
| 2023-11-13 | 48.36 | 48.36 | ↑$0.00 (0.00%) | 48.36 | 48.36 | 2 |
| 2023-11-10 | 48.62 | 48.62 | ↑$0.00 (0.00%) | 48.62 | 48.62 | 95 |
| 2023-11-09 | 48.00 | 48.00 | ↑$0.00 (0.00%) | 48.00 | 48.00 | 94 |
| 2023-11-08 | 48.25 | 48.25 | ↑$0.00 (0.00%) | 48.25 | 48.25 | 26 |
| 2023-11-07 | 48.02 | 48.21 | ↑$0.19 (0.40%) | 48.02 | 48.25 | 622 |
| 2023-11-06 | 48.55 | 48.33 | ↓$0.22 (-0.45%) | 48.15 | 48.55 | 580 |
| 2023-11-03 | 48.56 | 48.56 | ↑$0.00 (0.00%) | 48.56 | 48.56 | 4 |
| 2023-11-02 | 47.49 | 47.62 | ↑$0.13 (0.27%) | 47.49 | 47.62 | 393 |
| 2023-11-01 | 46.78 | 46.78 | ↑$0.00 (0.00%) | 46.78 | 46.78 | 2 |
| 2023-10-31 | 46.54 | 46.54 | ↑$0.00 (0.00%) | 46.54 | 46.54 | 2 |
Create an account or log in to view more rows.
$CIRC you wanna be a successful trader close your trades green
$CIRC I'll say it again slowwwllyyyy! Better stocks to short by far
$CIRC Burn burn burn
$CIRC here to raid
$CIRC time to run
$CIRC pump up the volume
$CIRC Chill out and chill some more. It's all temporary.
$CIRC I already know
tomorrow the bulls going to say "next week" just like every week.
$CIRC Nope
$CIRC the end is near