JPMorgan BetaBuilders Canada ETF (BBCA)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 0.851063829787 | 70.5 | 71.1 | 69.71 | 186934 | 70.57077283 | SP |
| 4 | -4.32 | -5.72792362768 | 75.42 | 75.42 | 69.66 | 220764 | 72.01890345 | SP |
| 12 | -0.84 | -1.16763969975 | 71.94 | 75.62 | 69.66 | 197119 | 72.89413564 | SP |
| 26 | 5.44 | 8.28510508681 | 65.66 | 75.62 | 62.71 | 315482 | 69.42599417 | SP |
| 52 | 8.09 | 12.839231868 | 63.01 | 75.62 | 61.365 | 275015 | 67.53687787 | SP |
| 156 | 3.88 | 5.77209163939 | 67.22 | 75.62 | 51.35 | 247980 | 63.67185461 | SP |
| 260 | 45.095 | 173.408959815 | 26.005 | 75.62 | 15.35 | 237253 | 52.65119987 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 71.1 | 0.32 | 0.45 | 71.06 | 71.14 | 70.75 | 144926 |
| 1735860600 | 70.78 | 0.19 | 0.27 | 70.79 | 71.065 | 70.425 | 229053 |
| 1735687800 | 70.59 | 0.26 | 0.37 | 70.29 | 70.65 | 70.25 | 162953 |
| 1735601400 | 70.33 | -0.2 | -0.28 | 70.24 | 70.562 | 69.71 | 182766 |
| 1735342200 | 70.53 | -0.32 | -0.45 | 70.5 | 70.89 | 70.155 | 172962 |
| 1735255800 | 70.85 | 0.1 | 0.14 | 70.6 | 70.97 | 70.54 | 212949 |
| 1735077840 | 70.75 | -0.5 | -0.70 | 70.82 | 70.87 | 70.375 | 86529 |
| 1734996600 | 71.25 | 0.57 | 0.81 | 70.5 | 71.25 | 70.25 | 234915 |
| 1734737400 | 70.68 | 0.56 | 0.80 | 69.66 | 71.2 | 69.66 | 315707 |
| 1734651000 | 70.12 | -0.22 | -0.31 | 70.82 | 70.97 | 70.08 | 327821 |
| 1734564600 | 70.34 | -2.21 | -3.05 | 72.49 | 72.53 | 70.18 | 357909 |
| 1734478200 | 72.55 | -0.35 | -0.48 | 72.59 | 72.6 | 72.39 | 178022 |
| 1734391800 | 72.9 | -0.42 | -0.57 | 73.23 | 73.3 | 72.76 | 161920 |
| 1734132600 | 73.32 | -0.39 | -0.53 | 73.7 | 73.71 | 73.18 | 272881 |
| 1734046200 | 73.71 | -1.03 | -1.38 | 74.36 | 74.455 | 73.68 | 133366 |
| 1733959800 | 74.74 | 0.54 | 0.73 | 74.38 | 74.87 | 74.38 | 425670 |
| 1733873400 | 74.2 | -0.3 | -0.40 | 74.55 | 74.55 | 74.1894 | 226514 |
| 1733787000 | 74.5 | -0.41 | -0.55 | 75.38 | 75.405 | 74.48 | 111067 |
| 1733527800 | 74.91 | -0.57 | -0.76 | 75.42 | 75.42 | 74.78 | 180746 |
| 1733441400 | 75.48 | 0.35 | 0.47 | 75.2 | 75.62 | 75.16 | 149900 |
| 1733355000 | 75.13 | 0.06 | 0.08 | 75.3 | 75.48 | 74.9041 | 215416 |
| 1733268600 | 75.07 | -0.11 | -0.15 | 75.31 | 75.52 | 74.93 | 402293 |
| 1733182200 | 75.18 | -0.27 | -0.36 | 75.5 | 75.5 | 74.685 | 271939 |
| 1732917840 | 75.45 | 0.53 | 0.71 | 75.11 | 75.49 | 75.01 | 95491 |
| 1732750200 | 74.92 | 0.45 | 0.60 | 74.54 | 75.02 | 74.54 | 105294 |
| 1732663800 | 74.47 | -0.4 | -0.53 | 73.89 | 74.5 | 73.77 | 402702 |
| 1732577400 | 74.87 | -0.13 | -0.17 | 75.23 | 75.32 | 74.7302 | 293144 |
| 1732318200 | 75 | 0.17 | 0.23 | 75.04 | 75.075 | 74.84 | 348092 |
| 1732231800 | 74.83 | 1.15 | 1.56 | 74.06 | 74.89 | 73.74 | 159737 |
| 1732145400 | 73.68 | -0.02 | -0.03 | 73.6 | 73.69 | 73.22 | 124875 |
| 1732059000 | 73.7 | 0.37 | 0.50 | 72.93 | 73.71 | 72.89 | 178579 |
| 1731972600 | 73.33 | 0.53 | 0.73 | 73 | 73.5 | 72.98 | 138326 |
| 1731713400 | 72.795 | -0.63 | -0.85 | 73.2 | 73.2 | 72.56 | 248751 |
| 1731627000 | 73.42 | -0.14 | -0.19 | 73.99 | 73.99 | 73.36 | 241782 |
| 1731540600 | 73.56 | -0.02 | -0.03 | 73.36 | 73.61 | 73.21 | 106234 |
| 1731454200 | 73.58 | 0.43 | 0.59 | 73.48 | 73.8888 | 73.28 | 205268 |
| 1731367800 | 73.15 | 0.21 | 0.29 | 73.14 | 73.52 | 73.095 | 170689 |
| 1731108600 | 72.94 | -0.56 | -0.76 | 73 | 73.07 | 72.65 | 129653 |
| 1731022200 | 73.5 | 1.06 | 1.46 | 72.88 | 73.66 | 72.88 | 188783 |
| 1730935800 | 72.44 | 0.33 | 0.46 | 71.85 | 72.52 | 71.4413 | 128823 |
| 1730849400 | 72.11 | 0.79 | 1.11 | 71.59 | 72.15 | 71.42 | 136590 |
| 1730763000 | 71.32 | 0.35 | 0.49 | 71.47 | 71.675 | 71.03 | 154928 |
| 1730500200 | 70.97 | 0.17 | 0.24 | 71.22 | 71.41 | 70.83 | 239155 |
| 1730413800 | 70.8 | -1.09 | -1.52 | 71.63 | 71.63 | 70.57 | 170131 |
| 1730327400 | 71.89 | -0.06 | -0.08 | 71.76 | 72.04 | 71.54 | 106287 |
| 1730241000 | 71.945 | -0.23 | -0.31 | 72.02 | 72.2235 | 71.655 | 129706 |
| 1730154600 | 72.17 | 0.44 | 0.61 | 71.54 | 72.2 | 71.54 | 423706 |
| 1729895400 | 71.73 | -0.43 | -0.60 | 72.3 | 72.39 | 71.6836 | 140225 |
| 1729809000 | 72.16 | -0.2 | -0.28 | 72.64 | 72.64 | 71.59 | 211232 |
| 1729722600 | 72.36 | -0.45 | -0.62 | 72.38 | 72.68 | 71.94 | 283759 |
| 1729636200 | 72.81 | 0.04 | 0.05 | 72.64 | 72.845 | 72.31 | 160287 |
| 1729549800 | 72.77 | -0.45 | -0.61 | 73.01 | 73.39 | 72.64 | 133464 |
| 1729290600 | 73.22 | 0.32 | 0.44 | 73.1 | 73.29 | 72.85 | 112630 |
| 1729204200 | 72.9 | 0.13 | 0.18 | 72.85 | 73.05 | 72.75 | 132014 |
| 1729117800 | 72.77 | 0.56 | 0.78 | 72.35 | 72.94 | 72.35 | 141043 |
| 1729031400 | 72.21 | -0.29 | -0.40 | 72.1 | 72.33 | 71.93 | 91750 |
| 1728945000 | 72.5 | 0.02 | 0.03 | 72.28 | 72.57 | 72.28 | 84715 |
| 1728685800 | 72.48 | 0.44 | 0.61 | 71.94 | 72.67 | 71.94 | 104661 |
| 1728599400 | 72.04 | 0.03 | 0.04 | 71.7 | 72.14 | 71.52 | 85527 |
| 1728513000 | 72.01 | 0.14 | 0.19 | 71.53 | 72.07 | 71.5 | 270127 |
| 1728426600 | 71.87 | -0.19 | -0.26 | 71.74 | 71.97 | 71.51 | 136376 |
| 1728340200 | 72.06 | -0.49 | -0.68 | 72.31 | 72.44 | 71.71 | 212579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
