JPM Betabuilders Canada ETF (NY: BBCA )

65.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 59.96 59.96 59.47 59.50 340,277 -0.43(-0.72%)
Feb 27, 2023 60.12 60.39 59.84 59.93 119,593 +0.28(+0.47%)
Feb 24, 2023 58.92 59.67 58.80 59.65 108,363 -0.22(-0.37%)
Feb 23, 2023 60.07 60.23 59.36 59.87 205,632 +0.03(+0.05%)
Feb 22, 2023 59.92 60.22 59.65 59.84 288,792 -0.22(-0.37%)
Feb 21, 2023 60.68 60.84 60.04 60.06 207,283 -1.09(-1.78%)
Feb 17, 2023 60.95 61.31 60.75 61.15 114,997 -0.34(-0.55%)
Feb 16, 2023 61.37 61.92 61.28 61.49 116,613 -0.62(-1.00%)
Feb 15, 2023 61.51 62.18 61.51 62.11 375,951 -0.27(-0.43%)
Feb 14, 2023 62.07 62.70 61.77 62.38 522,316 +0.03(+0.05%)
Feb 13, 2023 61.94 62.48 61.93 62.35 421,108 +0.32(+0.52%)
Feb 10, 2023 61.54 62.07 61.50 62.03 295,773 +0.65(+1.06%)
Feb 09, 2023 62.27 62.38 61.17 61.38 2,900,270 -0.22(-0.36%)
Feb 08, 2023 61.79 62.03 61.43 61.60 274,013 -0.30(-0.48%)
Feb 07, 2023 61.25 62.21 61.11 61.90 1,935,883 +0.42(+0.68%)
Feb 06, 2023 61.70 61.70 61.17 61.48 73,187 -0.62(-1.00%)
Feb 03, 2023 61.71 62.47 61.71 62.10 84,715 -0.25(-0.40%)
Feb 02, 2023 62.86 62.86 62.07 62.35 123,030 -0.14(-0.22%)
Feb 01, 2023 62.32 62.71 61.62 62.49 101,536 -0.12(-0.19%)
Jan 31, 2023 61.42 62.61 61.42 62.61 113,518 +1.05(+1.71%)
Jan 30, 2023 61.95 62.22 61.50 61.56 89,464 -0.64(-1.03%)
Jan 27, 2023 61.94 62.45 61.91 62.20 73,006 +0.02(+0.03%)
Jan 26, 2023 62.05 62.19 61.59 62.18 179,439 +0.62(+1.01%)
Jan 25, 2023 61.32 61.66 60.90 61.56 363,986 -0.10(-0.16%)
Jan 24, 2023 61.31 61.76 61.14 61.66 187,517 +0.00(+0.00%)
Jan 23, 2023 61.11 61.69 61.04 61.66 168,232 +0.37(+0.60%)
Jan 20, 2023 60.31 61.29 60.11 61.29 102,104 +0.94(+1.56%)
Jan 19, 2023 60.34 60.61 59.99 60.35 148,178 +0.01(+0.02%)
Jan 18, 2023 61.34 61.63 60.30 60.34 86,168 -0.80(-1.31%)
Jan 17, 2023 60.91 61.15 60.85 61.14 169,266 +0.38(+0.63%)
Jan 13, 2023 59.97 60.78 59.91 60.76 69,318 +0.33(+0.55%)
Jan 12, 2023 60.01 60.51 59.48 60.43 82,219 +0.85(+1.43%)
Jan 11, 2023 59.59 59.65 59.24 59.58 142,831 +0.35(+0.59%)
Jan 10, 2023 59.17 59.37 58.83 59.23 321,239 -0.19(-0.32%)
Jan 09, 2023 59.33 59.85 59.27 59.42 129,344 +0.45(+0.76%)
Jan 06, 2023 58.02 59.04 57.81 58.97 76,408 +1.49(+2.59%)
Jan 05, 2023 57.60 57.74 57.21 57.48 135,008 -0.63(-1.08%)
Jan 04, 2023 57.67 58.31 57.44 58.11 402,986 +1.22(+2.14%)
Jan 03, 2023 57.15 57.76 56.73 56.89 190,432 -0.40(-0.70%)
Dec 30, 2022 57.19 57.61 57.01 57.29 156,917 -0.35(-0.61%)
Dec 29, 2022 57.22 57.68 57.02 57.64 155,952 +0.85(+1.50%)
Dec 28, 2022 57.60 57.80 56.66 56.79 153,386 -0.99(-1.71%)
Dec 27, 2022 57.60 57.94 57.20 57.78 106,742 +0.53(+0.93%)
Dec 23, 2022 56.74 57.41 56.64 57.25 125,704 +0.50(+0.88%)
Dec 22, 2022 56.99 57.00 56.03 56.75 97,854 -0.72(-1.25%)
Dec 21, 2022 57.02 57.76 57.02 57.47 133,010 +0.82(+1.45%)
Dec 20, 2022 56.10 56.91 56.10 56.65 163,680 -0.06(-0.11%)
Dec 19, 2022 57.35 57.59 56.51 56.71 110,598 -0.54(-0.94%)
Dec 16, 2022 57.17 57.52 56.93 57.25 166,043 -0.48(-0.83%)
Dec 15, 2022 58.21 58.42 57.46 57.73 216,352 -1.23(-2.09%)
Dec 14, 2022 59.35 59.65 58.77 58.96 132,765 -0.47(-0.79%)
Dec 13, 2022 60.14 60.48 59.30 59.43 135,067 +0.16(+0.27%)
Dec 12, 2022 58.80 59.27 57.91 59.27 94,279 +0.39(+0.66%)
Dec 09, 2022 58.99 59.48 58.87 58.88 158,223 -0.30(-0.51%)
Dec 08, 2022 59.33 59.60 59.15 59.18 110,456 +0.22(+0.37%)
Dec 07, 2022 58.89 59.52 58.89 58.96 511,667 -0.07(-0.12%)
Dec 06, 2022 59.80 60.03 58.84 59.03 153,990 -0.88(-1.47%)
Dec 05, 2022 61.25 61.40 59.84 59.91 119,003 -1.29(-2.11%)
Dec 02, 2022 60.90 61.53 60.90 61.20 77,259 -0.41(-0.67%)
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.