BBCA

JPMorgan BetaBuilders Ca... Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
JPMorgan BetaBuilders Canada ETF BBCA AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.16 0.26% 61.32 16:15:01
Open Price Low Price High Price Close Price Prev Close
61.36 61.11 61.44 61.32 61.16
more quote information »

BBCA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week30.3061.4430.2056.25199,93731.02102.38%
1 Month29.9061.4428.9835.77230,43931.42105.08%
3 Months27.6661.4426.4430.37269,02133.66121.69%
6 Months24.5661.4422.7728.44236,43736.76149.67%
1 Year19.8461.4419.4625.49244,44541.48209.07%
3 Years24.7161.4415.3524.16405,91636.61148.16%
5 Years24.7161.4415.3524.16405,91636.61148.16%

BBCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 61.32 0.16 0.26% 61.36 61.44 61.11 193,771
Apr 15 2021 61.16 0.47 0.77% 61.11 61.16 60.88 209,538
Apr 14 2021 60.69 -0.05 -0.08% 60.66 61.08 60.6024 263,661
Apr 13 2021 60.74 0.08 0.13% 60.73 60.85 60.59 165,479
Apr 12 2021 60.66 30.34 100.07% 60.41 60.855 60.41 211,543
Apr 09 2021 30.32 0.03 0.1% 30.30 30.395 30.20 149,466
Apr 08 2021 30.29 0.24 0.8% 30.18 30.30 29.99 166,069
Apr 07 2021 30.05 -0.05 -0.17% 30.05 30.11 29.97 478,724
Apr 06 2021 30.10 -0.04 -0.13% 30.04 30.24 30.04 227,015
Apr 05 2021 30.14 0.15 0.5% 30.09 30.20 30.075 207,313
Apr 01 2021 29.99 0.44 1.49% 29.61 29.99 29.61 191,612
Mar 31 2021 29.55 0.13 0.44% 29.51 29.63 29.45 184,024
Mar 30 2021 29.42 -0.06 -0.2% 29.33 29.46 29.25 209,837
Mar 29 2021 29.48 -0.13 -0.44% 29.39 29.57 29.26 227,831
Mar 26 2021 29.61 0.32 1.09% 29.49 29.61 29.23 161,941
Mar 25 2021 29.29 -0.06 -0.2% 29.29 29.32 28.98 428,660
Mar 24 2021 29.35 -0.01 -0.03% 29.46 29.65 29.335 248,050
Mar 23 2021 29.36 -0.41 -1.38% 29.49 29.595 29.31 300,541
Mar 22 2021 29.77 -0.10 -0.33% 29.91 29.91 29.72 149,492
Mar 19 2021 29.87 -0.02 -0.07% 29.90 29.985 29.65 197,541
Mar 18 2021 29.89 -0.45 -1.48% 30.14 30.29 29.815 232,938
See More Historical Prices »


Your Recent History
AMEX
BBCA
JPMorgan B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.