JPMorgan BetaBuilders Canada ETF (BBCA) Historical Stock Data
65.34 ↑0.21 (0.32%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BBCA is up 0.05% a day on average. There have been 14 days where JPMorgan BetaBuilders Canada ETF closed green and 16 days where BBCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 64.37 | 65.34 | ↑$0.97 (1.51%) | 64.24 | 65.48 | 202.75K |
| 2024-04-24 | 65.46 | 65.13 | ↓$0.33 (-0.50%) | 64.79 | 65.64 | 203.61K |
| 2024-04-23 | 65.11 | 65.74 | ↑$0.63 (0.97%) | 65.10 | 65.83 | 218.43K |
| 2024-04-22 | 64.79 | 65.16 | ↑$0.37 (0.57%) | 64.52 | 65.44 | 156.55K |
| 2024-04-19 | 64.19 | 64.68 | ↑$0.49 (0.76%) | 64.19 | 64.93 | 1.63M |
| 2024-04-18 | 64.15 | 64.20 | ↑$0.05 (0.08%) | 63.87 | 64.62 | 181.14K |
| 2024-04-17 | 64.05 | 64.10 | ↑$0.05 (0.07%) | 63.63 | 64.50 | 215.03K |
| 2024-04-16 | 63.89 | 63.82 | ↓$0.07 (-0.11%) | 63.47 | 64.15 | 227.09K |
| 2024-04-15 | 65.23 | 64.31 | ↓$0.92 (-1.41%) | 64.10 | 65.36 | 444.96K |
| 2024-04-12 | 65.39 | 64.80 | ↓$0.59 (-0.90%) | 64.53 | 65.79 | 372.09K |
| 2024-04-11 | 66.06 | 65.82 | ↓$0.24 (-0.36%) | 65.31 | 66.27 | 303.54K |
| 2024-04-10 | 66.23 | 66.16 | ↓$0.08 (-0.11%) | 65.80 | 66.45 | 390.45K |
| 2024-04-09 | 67.00 | 67.12 | ↑$0.12 (0.18%) | 66.41 | 67.27 | 433.63K |
| 2024-04-08 | 66.91 | 66.84 | ↓$0.07 (-0.10%) | 66.53 | 67.08 | 190.98K |
| 2024-04-05 | 66.09 | 66.73 | ↑$0.64 (0.97%) | 65.96 | 66.95 | 156.89K |
| 2024-04-04 | 67.26 | 66.27 | ↓$0.99 (-1.47%) | 66.11 | 67.26 | 214.38K |
| 2024-04-03 | 66.00 | 66.57 | ↑$0.57 (0.86%) | 66.00 | 66.84 | 393.27K |
| 2024-04-02 | 66.39 | 66.32 | ↓$0.08 (-0.11%) | 66.07 | 66.48 | 220.41K |
| 2024-04-01 | 66.80 | 66.67 | ↓$0.13 (-0.19%) | 66.40 | 66.82 | 239.06K |
| 2024-03-28 | 66.53 | 66.79 | ↑$0.26 (0.39%) | 66.53 | 66.92 | 131.85K |
| 2024-03-27 | 65.86 | 66.43 | ↑$0.57 (0.87%) | 65.86 | 66.41 | 210.25K |
| 2024-03-26 | 66.13 | 65.84 | ↓$0.29 (-0.44%) | 65.81 | 66.24 | 313.33K |
| 2024-03-25 | 66.12 | 65.94 | ↓$0.17 (-0.26%) | 65.92 | 66.33 | 336.18K |
| 2024-03-22 | 66.56 | 65.94 | ↓$0.62 (-0.93%) | 65.87 | 66.57 | 257.28K |
| 2024-03-21 | 66.86 | 66.62 | ↓$0.24 (-0.36%) | 66.60 | 67.07 | 169.85K |
| 2024-03-20 | 65.60 | 66.72 | ↑$1.12 (1.71%) | 65.59 | 66.75 | 251.11K |
| 2024-03-15 | 66.04 | 66.07 | ↑$0.03 (0.05%) | 65.90 | 66.35 | 309.30K |
| 2024-03-08 | 66.31 | 65.86 | ↓$0.45 (-0.68%) | 65.71 | 66.56 | 224.81K |
| 2024-03-07 | 65.72 | 66.17 | ↑$0.45 (0.68%) | 65.68 | 66.22 | 279.05K |
| 2024-03-06 | 65.44 | 65.33 | ↓$0.11 (-0.17%) | 65.13 | 65.59 | 264.31K |
Create an account or log in to view more rows.
$BBCA what time we going green?
$BBCA now I buy
$BBCA where’s the WSB guys at? Still sleeping?
$BBCA Beautiful!! 😀
$BBCA time to make a big run Monday morning. Let's get it! ????????????????????????????
$BBCA going green
$BBCA when's the offering?
$BBCA just bought a half position.
$BBCA bear trap
$BBCA Buy the dip