JPMorgan BetaBuilders Canada ETF

BBCA
🏛️ usa →
86.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 67.03 67.28 66.89 67.20 0.1M
2021-12-30 66.78 67.14 66.78 66.89 0.1M
2021-12-29 67.02 67.02 66.51 66.78 0.1M
2021-12-28 67.05 67.18 66.78 66.90 0.1M
2021-12-27 66.58 66.97 66.26 66.96 0.1M
2021-12-23 65.75 66.36 65.75 66.31 0.2M
2021-12-22 64.80 65.67 64.67 65.65 0.2M
2021-12-21 63.93 64.77 63.93 64.75 0.3M
2021-12-20 64.08 64.21 63.44 64.00 0.3M
2021-12-17 65.16 65.54 64.70 64.73 0.2M
2021-12-16 65.70 66.23 65.30 65.58 0.2M
2021-12-15 64.83 65.43 64.22 65.35 0.2M
2021-12-14 64.96 65.34 64.71 64.85 0.1M
2021-12-13 65.86 65.86 65.06 65.24 0.2M
2021-12-10 66.68 66.68 65.99 66.18 0.1M
2021-12-09 66.52 66.67 66.21 66.24 0.1M
2021-12-08 67.24 67.24 66.89 67.07 0.4M
2021-12-07 66.83 67.43 66.74 67.31 0.1M
2021-12-06 65.12 65.85 64.87 65.78 0.2M
2021-12-03 65.64 65.64 64.27 64.59 0.1M
2021-12-02 64.37 65.43 64.34 65.19 0.2M
2021-12-01 66.18 66.18 64.09 64.11 0.2M
2021-11-30 66.04 66.39 64.87 65.01 0.2M
2021-11-29 67.40 67.40 66.04 66.52 0.1M
2021-11-26 66.80 66.95 66.25 66.95 0.1M
2021-11-24 67.53 68.33 67.40 68.26 0.2M
2021-11-23 67.38 67.99 67.38 67.96 0.1M
2021-11-22 68.30 68.30 67.55 67.62 0.1M
2021-11-19 68.49 68.62 68.13 68.23 0.1M
2021-11-18 68.61 68.83 68.30 68.82 0.1M
2021-11-17 68.97 69.10 68.58 68.67 0.2M
2021-11-16 69.12 69.48 69.07 69.09 0.2M
2021-11-15 69.32 69.49 69.12 69.24 0.3M
2021-11-12 68.49 69.33 68.49 69.31 0.1M
2021-11-11 68.54 68.63 68.38 68.41 0.1M
2021-11-10 69.30 69.48 68.42 68.63 0.1M
2021-11-09 69.02 69.26 68.69 69.16 0.2M
2021-11-08 69.18 69.18 69.01 69.07 0.1M
2021-11-05 68.77 68.94 68.73 68.85 0.1M
2021-11-04 68.67 68.70 68.15 68.53 0.3M
2021-11-03 67.96 68.62 67.95 68.55 0.1M
2021-11-02 68.44 68.44 68.13 68.23 0.1M
2021-11-01 67.97 68.68 67.97 68.68 0.1M
2021-10-29 68.11 68.14 67.83 67.98 0.3M
2021-10-28 67.83 68.51 67.76 68.51 0.2M
2021-10-27 67.93 68.10 67.50 67.56 0.1M
2021-10-26 68.66 68.66 68.05 68.08 0.1M
2021-10-25 68.58 68.60 68.30 68.51 0.1M
2021-10-22 68.40 68.65 68.03 68.36 0.1M
2021-10-21 68.54 68.62 68.23 68.33 0.1M
2021-10-20 68.20 68.65 68.09 68.51 0.3M
2021-10-19 67.90 68.04 67.73 67.96 0.1M
2021-10-18 67.02 67.59 67.00 67.52 0.1M
2021-10-15 67.30 67.42 67.09 67.36 0.1M
2021-10-14 66.71 67.03 66.59 66.91 0.1M
2021-10-13 65.44 65.94 65.23 65.89 0.1M
2021-10-12 65.19 65.47 65.08 65.27 0.0M
2021-10-11 65.18 65.87 65.17 65.20 0.1M
2021-10-08 65.01 65.45 64.99 65.30 0.1M
2021-10-07 64.16 64.93 64.16 64.78 0.1M
2021-10-06 63.33 63.89 63.03 63.83 0.1M
2021-10-05 63.73 64.16 63.51 63.88 0.1M
2021-10-04 63.36 63.83 63.19 63.48 0.1M
2021-10-01 62.91 63.61 62.62 63.43 0.1M
2021-09-30 63.20 63.52 62.82 62.95 0.1M
2021-09-29 63.18 63.35 62.82 62.84 0.1M
2021-09-28 63.80 63.80 62.95 63.22 0.1M
2021-09-27 63.85 64.45 63.85 64.31 0.1M
2021-09-24 63.62 63.97 63.62 63.92 0.1M
2021-09-23 63.92 64.30 63.85 64.10 0.1M
2021-09-22 62.82 63.69 62.82 63.29 0.1M
2021-09-21 62.62 62.94 62.30 62.58 0.1M
2021-09-20 62.68 62.85 61.96 62.69 0.1M
2021-09-17 64.64 64.64 63.80 63.94 0.1M
2021-09-16 64.91 64.95 64.46 64.67 0.2M
2021-09-15 64.62 65.32 64.50 65.27 0.1M
2021-09-14 65.41 65.41 64.41 64.50 0.1M
2021-09-13 65.35 65.35 64.77 65.03 0.1M
2021-09-10 65.66 65.66 64.80 64.81 0.2M
2021-09-09 65.08 65.42 65.02 65.12 0.1M
2021-09-08 65.22 65.66 65.00 65.19 0.2M
2021-09-07 66.13 66.13 65.45 65.53 0.1M
2021-09-03 66.08 66.30 65.93 66.16 0.1M
2021-09-02 65.63 66.06 65.51 66.06 0.1M
2021-09-01 65.26 65.45 65.09 65.24 0.1M
2021-08-31 65.07 65.28 64.83 64.95 0.2M
2021-08-30 65.17 65.33 65.02 65.10 0.2M
2021-08-27 64.52 65.29 64.52 65.28 0.2M
2021-08-26 65.13 65.14 64.46 64.53 0.1M
2021-08-25 65.17 65.34 64.98 65.33 0.1M
2021-08-24 64.73 65.29 64.73 65.19 0.2M
2021-08-23 64.02 64.68 64.02 64.62 0.1M
2021-08-20 62.87 63.46 62.73 63.46 0.1M
2021-08-19 63.29 63.35 62.77 63.05 0.1M
2021-08-18 64.44 64.60 64.11 64.13 0.1M
2021-08-17 64.58 64.75 64.11 64.53 0.1M
2021-08-16 65.12 65.17 64.92 65.16 0.1M
2021-08-13 65.70 65.70 65.42 65.54 0.1M
2021-08-12 65.58 65.60 65.25 65.56 0.1M
2021-08-11 65.75 65.78 65.50 65.66 0.1M
2021-08-10 65.00 65.48 65.00 65.45 0.1M
2021-08-09 65.11 65.11 64.75 64.95 0.1M
2021-08-06 64.98 65.22 64.96 65.15 0.2M
2021-08-05 64.87 65.28 64.87 65.07 0.1M
2021-08-04 64.78 64.98 64.61 64.64 0.1M
2021-08-03 64.71 64.88 64.31 64.79 0.1M
2021-08-02 65.16 65.39 64.65 64.80 0.2M
2021-07-30 64.77 65.11 64.54 64.85 0.1M
2021-07-29 64.73 65.24 64.73 65.04 0.1M
2021-07-28 63.94 64.42 63.80 64.31 0.1M
2021-07-27 63.85 64.04 63.67 63.91 0.1M
2021-07-26 64.05 64.30 64.01 64.15 0.1M
2021-07-23 64.05 64.19 63.90 64.15 0.1M
2021-07-22 64.02 64.02 63.56 63.82 0.1M
2021-07-21 63.03 63.88 63.03 63.88 0.1M
2021-07-20 61.71 62.83 61.54 62.75 0.2M
2021-07-19 61.98 61.98 61.27 61.83 0.2M
2021-07-16 63.94 64.00 63.16 63.21 0.1M
2021-07-15 63.80 64.10 63.61 63.89 0.1M
2021-07-14 64.75 64.90 64.02 64.09 0.1M
2021-07-13 64.46 64.66 64.37 64.44 1.1M
2021-07-12 64.45 64.82 64.45 64.63 0.7M
2021-07-09 64.22 64.81 64.11 64.65 0.2M
2021-07-08 63.76 63.96 63.43 63.77 0.4M
2021-07-07 65.02 65.26 64.58 64.79 0.1M
2021-07-06 65.16 65.20 64.35 64.87 1.8M
2021-07-02 65.41 65.41 64.98 65.31 0.1M
2021-07-01 65.13 65.35 64.93 65.34 0.1M
2021-06-30 64.57 64.98 64.57 64.71 0.2M
2021-06-29 64.98 65.10 64.74 64.79 0.1M
2021-06-28 65.58 65.58 64.79 64.96 0.1M
2021-06-25 65.60 65.60 65.26 65.52 0.1M
2021-06-24 65.24 65.50 65.14 65.28 0.1M
2021-06-23 65.37 65.58 65.13 65.23 0.1M
2021-06-22 64.87 65.47 64.66 65.36 0.1M
2021-06-21 64.80 65.50 64.66 65.27 0.1M
2021-06-18 64.55 64.84 64.35 64.44 0.1M
2021-06-17 65.75 65.88 65.04 65.31 0.1M
2021-06-16 66.43 66.59 65.79 66.07 0.1M
2021-06-15 66.35 66.47 66.19 66.38 0.1M
2021-06-14 66.11 66.31 66.04 66.31 0.1M
2021-06-11 66.25 66.25 65.90 66.04 0.1M
2021-06-10 66.08 66.22 65.77 65.96 0.2M
2021-06-09 66.28 66.28 65.83 65.87 0.2M
2021-06-08 66.21 66.27 66.03 66.10 0.1M
2021-06-07 66.20 66.35 66.06 66.18 0.1M
2021-06-04 66.27 66.28 65.94 66.19 0.1M
2021-06-03 65.66 66.00 65.65 65.76 0.2M
2021-06-02 66.17 66.28 66.01 66.28 0.1M
2021-06-01 66.10 66.45 66.02 66.14 0.1M
2021-05-28 65.60 65.80 65.59 65.63 0.1M
2021-05-27 65.37 65.62 65.24 65.39 0.1M
2021-05-26 64.74 65.13 64.65 65.04 0.2M
2021-05-25 65.08 65.16 64.61 64.81 0.1M
2021-05-24 64.89 65.23 64.65 65.20 0.1M
2021-05-21 64.88 65.02 64.36 64.63 0.1M
2021-05-20 64.04 64.83 64.03 64.70 0.1M
2021-05-19 63.74 64.21 63.30 63.92 0.1M
2021-05-18 64.45 64.72 64.19 64.50 0.1M
2021-05-17 63.70 64.51 63.70 64.51 0.1M
2021-05-14 63.48 63.95 63.34 63.73 0.1M
2021-05-13 62.79 63.19 62.41 62.82 0.5M
2021-05-12 63.33 63.50 62.70 62.89 0.2M
2021-05-11 62.75 63.53 62.73 63.42 0.3M
2021-05-10 64.23 64.24 63.71 63.74 0.1M
2021-05-07 63.01 63.86 62.95 63.86 0.1M
2021-05-06 62.75 63.08 62.34 63.08 0.1M
2021-05-05 62.23 62.63 62.19 62.57 0.1M
2021-05-04 61.75 61.99 61.32 61.84 0.1M
2021-05-03 62.18 62.30 62.05 62.05 0.1M
2021-04-30 62.02 62.14 61.66 61.72 0.1M
2021-04-29 62.66 62.80 62.07 62.30 1.6M
2021-04-28 61.41 62.53 61.41 62.37 0.1M
2021-04-27 61.14 61.50 61.07 61.31 0.1M
2021-04-26 60.88 61.31 60.88 61.26 0.1M
2021-04-23 60.50 60.76 60.29 60.74 0.1M
2021-04-22 60.62 60.63 60.14 60.27 0.2M
2021-04-21 59.64 60.70 59.62 60.57 0.2M
2021-04-20 60.46 60.49 59.54 59.78 0.2M
2021-04-19 61.25 61.43 60.64 60.81 0.1M
2021-04-16 61.36 61.44 61.11 61.32 0.2M
2021-04-15 61.11 61.16 60.88 61.16 0.2M
2021-04-14 60.66 61.08 60.60 60.69 0.3M
2021-04-13 60.73 60.85 60.59 60.74 0.2M
2021-04-12 60.55 60.86 60.52 60.66 0.2M
2021-04-09 30.30 30.40 30.20 30.32 0.1M
2021-04-08 30.18 30.30 29.99 30.29 0.2M
2021-04-07 30.05 30.11 29.97 30.05 0.5M
2021-04-06 30.04 30.24 30.04 30.14 0.2M
2021-04-05 30.09 30.20 30.08 30.14 0.2M
2021-04-01 29.61 29.99 29.61 29.99 0.2M
2021-03-31 29.51 29.63 29.45 29.55 0.2M
2021-03-30 29.33 29.46 29.25 29.42 0.2M
2021-03-29 29.39 29.57 29.26 29.48 0.2M
2021-03-26 29.49 29.61 29.23 29.61 0.2M
2021-03-25 29.29 29.32 28.98 29.29 0.4M
2021-03-24 29.46 29.65 29.34 29.36 0.3M
2021-03-23 29.49 29.60 29.31 29.36 0.3M
2021-03-22 29.91 29.91 29.72 29.77 0.2M
2021-03-19 29.90 29.99 29.65 29.87 0.2M
2021-03-18 30.14 30.29 29.82 29.89 0.2M
2021-03-17 29.89 30.38 29.88 30.34 0.5M
2021-03-16 30.08 30.17 29.96 30.07 0.2M
2021-03-15 30.06 30.12 29.77 30.11 0.2M
2021-03-12 29.59 29.95 29.59 29.94 0.2M
2021-03-11 29.51 29.81 29.51 29.78 0.2M
2021-03-10 29.32 29.42 29.11 29.32 0.2M
2021-03-09 29.11 29.29 29.09 29.11 0.2M
2021-03-08 28.70 29.11 28.70 28.85 0.3M
2021-03-05 28.60 28.80 28.11 28.76 0.3M
2021-03-04 28.74 28.77 27.99 28.34 0.2M
2021-03-03 28.86 28.86 28.54 28.65 0.2M
2021-03-02 28.61 28.93 28.61 28.85 0.3M
2021-03-01 28.38 28.67 28.38 28.59 0.2M
2021-02-26 28.46 28.46 27.94 28.00 0.3M
2021-02-25 29.14 29.26 28.47 28.52 0.2M
2021-02-24 28.64 29.21 28.59 29.14 0.6M
2021-02-23 28.59 28.81 28.13 28.72 0.2M
2021-02-22 28.64 28.86 28.59 28.75 0.3M
2021-02-19 28.50 28.73 28.50 28.70 0.3M
2021-02-18 28.39 28.46 28.19 28.41 0.3M
2021-02-17 28.42 28.54 28.23 28.54 0.3M
2021-02-16 28.76 28.83 28.60 28.70 0.1M
2021-02-12 28.30 28.61 28.30 28.61 0.2M
2021-02-11 28.59 28.60 28.35 28.47 0.5M
2021-02-10 28.52 28.62 28.26 28.48 0.1M
2021-02-09 28.14 28.44 28.13 28.38 0.2M
2021-02-08 27.99 28.22 27.99 28.22 0.2M
2021-02-05 27.68 27.88 27.68 27.87 0.3M
2021-02-04 27.49 27.63 27.41 27.62 0.2M
2021-02-03 27.35 27.51 27.28 27.50 0.3M
2021-02-02 27.03 27.43 27.03 27.37 0.3M
2021-02-01 26.80 26.98 26.68 26.89 0.4M
2021-01-29 26.83 26.99 26.44 26.57 0.3M
2021-01-28 26.68 27.16 26.68 27.05 0.4M
2021-01-27 27.12 27.12 26.65 26.73 0.7M
2021-01-26 27.73 27.73 27.41 27.47 0.6M
2021-01-25 27.57 27.61 27.27 27.59 0.7M
2021-01-22 27.66 27.66 27.44 27.52 0.4M
2021-01-21 28.05 28.05 27.74 27.85 0.3M
2021-01-20 27.82 27.99 27.80 27.98 0.3M
2021-01-19 27.81 27.83 27.62 27.72 0.2M
2021-01-15 27.76 27.78 27.48 27.69 0.4M
2021-01-14 27.86 28.04 27.84 27.95 0.3M
2021-01-13 27.82 27.85 27.62 27.79 0.7M
2021-01-12 27.60 27.86 27.55 27.82 0.2M
2021-01-11 27.61 27.73 27.49 27.62 0.3M
2021-01-08 27.96 28.01 27.69 27.91 0.2M
2021-01-07 27.65 27.95 27.65 27.95 0.2M
2021-01-06 27.35 27.74 27.34 27.61 0.2M
2021-01-05 26.92 27.38 26.92 27.31 0.3M
2021-01-04 27.10 27.29 26.67 26.89 0.3M