Circle8 Group, Inc. (CIRC) NASDAQ

Currency In USD

CIRC Historical Return

If you invested $1000 in JPMorgan Sustainable Consumption ETF (CIRC) since IPO date, it would be worth $342.92 as of October 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 0 years ago would be worth $342.92, while $1000 invested 0 years ago would be worth $342.92. This corresponds to total returns of -65.71%, -65.71%, -65.71%, respectively, with annualized returns of -65.71%, -65.71%, -65.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CIRC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2026	0.28	0.28	0.28	0.29	0.25	864,270
October 22, 2026	0.32	0.29	0.29	0.33	0.29	787,700
October 21, 2026	0.38	0.33	0.33	0.39	0.32	1.15M
October 20, 2026	0.35	0.4	0.4	0.42	0.33	3.1M
October 19, 2026	0.29	0.34	0.34	0.36	0.29	1.05M
October 16, 2026	0.32	0.3	0.3	0.33	0.3	423,369
October 15, 2026	0.34	0.32	0.32	0.35	0.31	796,957
October 14, 2026	0.37	0.35	0.35	0.37	0.34	608,315
October 13, 2026	0.45	0.36	0.36	0.45	0.36	1.21M
October 12, 2026	0.48	0.45	0.45	0.48	0.44	366,551
October 09, 2026	0.45	0.48	0.48	0.5	0.45	736,522
October 08, 2026	0.43	0.45	0.45	0.47	0.4	1.34M
October 07, 2026	0.48	0.46	0.46	0.56	0.46	20.51M
October 06, 2026	0.6	0.5	0.5	0.71	0.43	12M
October 05, 2026	0.53	0.54	0.54	0.55	0.49	898,672
October 02, 2026	0.49	0.51	0.51	0.53	0.48	319,860
October 01, 2026	0.5	0.48	0.48	0.5	0.46	269,042
September 30, 2026	0.41	0.47	0.47	0.51	0.39	1.08M
September 29, 2026	0.4	0.42	0.42	0.47	0.39	1.52M
September 28, 2026	0.35	0.4	0.4	0.4	0.35	737,600
September 25, 2026	0.34	0.34	0.34	0.36	0.33	279,402
September 24, 2026	0.34	0.33	0.33	0.35	0.32	363,515
September 23, 2026	0.4	0.34	0.34	0.4	0.31	977,128
September 22, 2026	0.43	0.4	0.4	0.46	0.4	434,074
September 21, 2026	0.45	0.42	0.42	0.47	0.38	1.36M
September 18, 2026	0.49	0.46	0.46	0.5	0.45	332,475
September 17, 2026	0.47	0.48	0.48	0.5	0.45	267,165
September 16, 2026	0.47	0.45	0.45	0.49	0.45	278,412
September 15, 2026	0.51	0.47	0.47	0.55	0.46	541,427
September 11, 2026	0.57	0.54	0.54	0.6	0.53	389,891
September 10, 2026	0.58	0.57	0.57	0.59	0.55	297,250
September 09, 2026	0.6	0.57	0.57	0.61	0.55	849,230
September 08, 2026	0.65	0.6	0.6	0.66	0.6	393,007
September 04, 2026	0.63	0.66	0.66	0.68	0.63	238,414
September 03, 2026	0.65	0.66	0.66	0.68	0.62	0
September 02, 2026	0.7	0.66	0.66	0.71	0.66	338,322
September 01, 2026	0.75	0.7	0.7	0.75	0.69	317,589
August 31, 2026	0.7	0.73	0.73	0.75	0.7	782,090
August 28, 2026	0.7	0.72	0.72	0.75	0.69	432,401
August 27, 2026	0.67	0.71	0.71	0.72	0.67	333,129
August 26, 2026	0.73	0.65	0.65	0.78	0.65	631,730
August 25, 2026	0.63	0.73	0.73	0.75	0.63	925,327
August 24, 2026	0.6	0.66	0.66	0.67	0.59	925,151
August 21, 2026	0.57	0.62	0.62	0.65	0.55	680,432
August 20, 2026	0.61	0.6	0.6	0.65	0.48	9.9M
August 19, 2026	0.66	0.65	0.65	0.69	0.65	0
August 18, 2026	0.66	0.66	0.66	0.67	0.63	0
August 17, 2026	0.65	0.64	0.64	0.69	0.63	443,695
August 14, 2026	0.68	0.67	0.67	0.68	0.64	309,888
August 13, 2026	0.69	0.68	0.68	0.72	0.67	0
August 12, 2026	0.73	0.7	0.7	0.77	0.68	0
August 11, 2026	0.7	0.74	0.74	0.75	0.7	0
August 10, 2026	0.71	0.7	0.7	0.74	0.68	552,761
August 07, 2026	0.77	0.72	0.72	0.79	0.71	0
August 06, 2026	0.66	0.79	0.79	0.8	0.65	2.12M
August 05, 2026	0.68	0.68	0.68	0.7	0.64	481,345
August 04, 2026	0.67	0.7	0.7	0.7	0.64	612,100
August 03, 2026	0.69	0.67	0.67	0.71	0.66	705,808
July 31, 2026	0.71	0.72	0.72	0.74	0.68	703,343
July 30, 2026	0.71	0.72	0.72	0.73	0.67	723,198