J.P. Morgan Exchange-Traded Fund Trust - JPMorgan BetaBuilders Canada ETF (BBCA) Historical Stock Data

63.52 ↓0.61 (-0.95%)
As of Market Close on May 24th, 2022.

Historical Data

In the past 30 trading days, BBCA is down -0.24% a day on average. There have been 16 days where J.P. Morgan Exchange-Traded Fund Trust - JPMorgan BetaBuilders Canada ETF closed green and 14 days where BBCA closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2463.4263.52↑$0.10 (0.16%)62.8263.69175.59K
2022-05-2363.4964.13↑$0.64 (1.01%)63.3864.31145.14K
2022-05-2063.6763.03↓$0.64 (-1.01%)62.1363.78283.65K
2022-05-1962.4963.07↑$0.58 (0.93%)62.4063.61354.12K
2022-05-1863.8462.54↓$1.30 (-2.04%)62.3263.951.30M
2022-05-1763.7964.16↑$0.37 (0.58%)63.5164.17246.76K
2022-05-1662.3363.12↑$0.79 (1.27%)62.3363.46273.95K
2022-05-1361.3962.39↑$1.01 (1.64%)61.3962.80310.21K
2022-05-1260.9160.81↓$0.10 (-0.16%)59.9161.19315.72K
2022-05-1161.6961.40↓$0.29 (-0.47%)61.2362.68463.77K
2022-05-1062.4961.26↓$1.23 (-1.97%)60.7962.731.24M
2022-05-0963.3161.64↓$1.67 (-2.64%)61.5863.31222.99K
2022-05-0664.2464.23↓$0.01 (-0.02%)63.4664.53258.72K
2022-05-0566.2064.65↓$1.55 (-2.34%)64.0966.20349.58K
2022-05-0465.5966.55↑$0.96 (1.46%)64.9866.57179.72K
2022-05-0364.4965.30↑$0.81 (1.26%)64.4965.66216.62K
2022-05-0264.2364.45↑$0.22 (0.34%)63.5964.53289.90K
2022-04-2966.1764.68↓$1.49 (-2.25%)64.6066.46197.91K
2022-04-2864.8766.05↑$1.18 (1.82%)64.7866.26178.88K
2022-04-2764.5064.72↑$0.22 (0.34%)64.2065.16277.48K
2022-04-2665.4464.47↓$0.97 (-1.48%)64.4765.45334.57K
2022-04-2565.5865.93↑$0.35 (0.53%)64.7366.17272.02K
2022-04-2267.9466.59↓$1.35 (-1.99%)66.5068.10212.67K
2022-04-2170.6268.75↓$1.87 (-2.65%)68.6770.78418.16K
2022-04-2070.4670.22↓$0.24 (-0.34%)70.0270.51123.33K
2022-04-1968.9569.76↑$0.81 (1.17%)68.9569.77360.40K
2022-04-1869.1369.22↑$0.09 (0.13%)69.0469.55264.32K
2022-04-1469.1769.17↑$0.00 (0.00%)69.1069.54236.97K
2022-04-1368.6769.30↑$0.63 (0.92%)68.6769.54298.54K
2022-04-1269.5268.58↓$0.94 (-1.35%)68.5869.60170.87K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

foreverbullish

$BBCA id rather have a dip then rip than a gap and crap

0 Like Report
SayMyName

$BBCA Dumping started...
Get out while you can...

0 Like Report
4texin

$BBCA This was indeed a beautiful day.

0 Like Report