STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

JPMorgan Sustainable Consumption ETF (CIRC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

52.11

+0.15

(+0.29%)

As of 10:30AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	-	-	-	-	-	-
Apr 24, 2024	-	-	-	-	-	-
Apr 23, 2024	-	-	-	-	-	-
Apr 22, 2024	-	-	-	-	-	-
Apr 19, 2024	-	-	-	-	-	-
Apr 18, 2024	-	-	-	-	-	-
Apr 17, 2024	-	-	-	-	-	-
Apr 16, 2024	-	-	-	-	-	-
Apr 15, 2024	-	-	-	-	-	-
Apr 12, 2024	-	-	-	-	-	-
Apr 11, 2024	-	-	-	-	-	-
Apr 10, 2024	-	-	-	-	-	-
Apr 09, 2024	-	-	-	-	-	-
Apr 08, 2024	-	-	-	-	-	-
Apr 05, 2024	-	-	-	-	-	-
Apr 04, 2024	-	-	-	-	-	-
Apr 03, 2024	-	-	-	-	-	-
Apr 02, 2024	-	-	-	-	-	-
Apr 01, 2024	-	-	-	-	-	-
Mar 28, 2024	-	-	-	-	-	-
Mar 27, 2024	-	-	-	-	-	-
Mar 26, 2024	-	-	-	-	-	-
Mar 25, 2024	-	-	-	-	-	-
Mar 22, 2024	-	-	-	-	-	-
Mar 21, 2024	-	-	-	-	-	-
Mar 20, 2024	-	-	-	-	-	-
Mar 19, 2024	-	-	-	-	-	-
Mar 18, 2024	-	-	-	-	-	-
Mar 15, 2024	-	-	-	-	-	-
Mar 14, 2024	-	-	-	-	-	-
Mar 13, 2024	-	-	-	-	-	-
Mar 12, 2024	-	-	-	-	-	-
Mar 11, 2024	-	-	-	-	-	-
Mar 08, 2024	-	-	-	-	-	-
Mar 07, 2024	-	-	-	-	-	-
Mar 06, 2024	-	-	-	-	-	-
Mar 05, 2024	-	-	-	-	-	-
Mar 04, 2024	-	-	-	-	-	-
Mar 01, 2024	-	-	-	-	-	-
Feb 29, 2024	-	-	-	-	-	-
Feb 28, 2024	-	-	-	-	-	-
Feb 27, 2024	-	-	-	-	-	-
Feb 26, 2024	-	-	-	-	-	-
Feb 23, 2024	-	-	-	-	-	-
Feb 22, 2024	-	-	-	-	-	-
Feb 21, 2024	-	-	-	-	-	-
Feb 20, 2024	-	-	-	-	-	-
Feb 16, 2024	-	-	-	-	-	-
Feb 15, 2024	-	-	-	-	-	-
Feb 14, 2024	-	-	-	-	-	-
Feb 13, 2024	-	-	-	-	-	-
Feb 12, 2024	-	-	-	-	-	-
Feb 09, 2024	-	-	-	-	-	-
Feb 08, 2024	-	-	-	-	-	-
Feb 07, 2024	-	-	-	-	-	-
Feb 06, 2024	-	-	-	-	-	-
Feb 05, 2024	-	-	-	-	-	-
Feb 02, 2024	-	-	-	-	-	-
Feb 01, 2024	-	-	-	-	-	-
Jan 31, 2024	-	-	-	-	-	-
Jan 30, 2024	-	-	-	-	-	-
Jan 29, 2024	-	-	-	-	-	-
Jan 26, 2024	-	-	-	-	-	-
Jan 25, 2024	-	-	-	-	-	-
Jan 24, 2024	-	-	-	-	-	-
Jan 23, 2024	-	-	-	-	-	-
Jan 22, 2024	-	-	-	-	-	-
Jan 19, 2024	-	-	-	-	-	-
Jan 18, 2024	-	-	-	-	-	-
Jan 17, 2024	-	-	-	-	-	-
Jan 16, 2024	-	-	-	-	-	-
Jan 12, 2024	-	-	-	-	-	-
Jan 11, 2024	-	-	-	-	-	-
Jan 10, 2024	-	-	-	-	-	-
Jan 09, 2024	-	-	-	-	-	-
Jan 08, 2024	-	-	-	-	-	-
Jan 05, 2024	-	-	-	-	-	-
Jan 04, 2024	51.96	51.96	51.96	51.96	51.96	-
Jan 03, 2024	51.96	51.96	51.96	51.96	51.96	-
Jan 02, 2024	51.96	51.96	51.96	51.96	51.96	-
Dec 29, 2023	51.96	51.96	51.96	51.96	51.96	-
Dec 28, 2023	51.96	51.96	51.96	51.96	51.96	-
Dec 27, 2023	51.96	51.96	51.96	51.96	51.96	-
Dec 26, 2023	51.96	51.96	51.96	51.96	51.96	-
Dec 22, 2023	51.96	51.96	51.96	51.96	51.96	-
Dec 21, 2023	51.96	51.96	51.96	51.96	51.96	-
Dec 20, 2023	51.96	51.96	51.96	51.96	51.96	-
Dec 19, 2023	51.96	51.96	51.96	51.96	51.96	-
Dec 18, 2023	51.96	51.96	51.96	51.96	51.96	-
Dec 15, 2023	52.11	52.11	51.96	51.96	51.96	302
Dec 14, 2023	51.96	51.96	51.96	51.96	51.96	48
Dec 13, 2023	51.85	51.85	51.85	51.85	51.85	54
Dec 12, 2023	52.16	52.16	52.16	52.16	52.16	2
Dec 11, 2023	52.14	52.14	52.14	52.14	52.14	93
Dec 08, 2023	51.78	51.78	51.78	51.78	51.78	87
Dec 07, 2023	51.59	51.59	51.59	51.59	51.59	176
Dec 06, 2023	51.24	51.24	51.24	51.24	51.24	5
Dec 05, 2023	51.11	51.11	51.11	51.11	51.11	5
Dec 04, 2023	51.42	51.42	51.42	51.42	51.42	50
Dec 01, 2023	51.72	51.72	51.72	51.72	51.72	418
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,955.16+69.78(+0.32%)

S&P 5005,100.24+51.82(+1.03%)

DOW38,239.97+154.17(+0.40%)

CAD/USD0.7310-0.0013(-0.18%)

CRUDE OIL84.04+0.47(+0.56%)

Bitcoin CAD86,984.70-756.58(-0.86%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

JPMorgan Sustainable Consumption ETF (CIRC)

S&P/TSX
21,955.16
+69.78(+0.32%)

S&P 500
5,100.24
+51.82(+1.03%)

DOW
38,239.97
+154.17(+0.40%)

CAD/USD
0.7310
-0.0013(-0.18%)

CRUDE OIL
84.04
+0.47(+0.56%)

Bitcoin CAD
86,984.70
-756.58(-0.86%)