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
2022-12-30 57.19 57.61 57.01 57.29 0.2M
2022-12-29 57.22 57.68 57.02 57.64 0.2M
2022-12-28 57.60 57.80 56.66 56.79 0.2M
2022-12-27 57.60 57.94 57.21 57.78 0.1M
2022-12-23 56.74 57.41 56.64 57.25 0.1M
2022-12-22 56.99 57.00 56.03 56.75 0.1M
2022-12-21 57.02 57.76 57.02 57.47 0.1M
2022-12-20 56.10 56.91 56.10 56.65 0.2M
2022-12-19 57.35 57.59 56.51 56.71 0.1M
2022-12-16 57.17 57.52 56.93 57.25 0.2M
2022-12-15 58.21 58.42 57.46 57.73 0.2M
2022-12-14 59.35 59.65 58.77 58.96 0.1M
2022-12-13 60.14 60.49 59.30 59.43 0.1M
2022-12-12 58.80 59.27 57.91 59.27 0.1M
2022-12-09 58.99 59.48 58.87 58.88 0.2M
2022-12-08 59.33 59.60 59.15 59.18 0.1M
2022-12-07 58.89 59.52 58.89 58.96 0.5M
2022-12-06 59.80 60.03 58.84 59.03 0.2M
2022-12-05 61.25 61.40 59.84 59.91 0.1M
2022-12-02 60.90 61.53 60.90 61.20 0.1M
2022-12-01 61.64 61.92 61.31 61.61 0.1M
2022-11-30 60.61 61.32 59.83 61.21 0.1M
2022-11-29 60.29 60.49 59.93 60.14 0.2M
2022-11-28 60.82 61.29 60.35 60.40 0.1M
2022-11-25 61.08 61.66 61.08 61.49 0.1M
2022-11-23 60.70 61.25 60.70 61.21 0.1M
2022-11-22 60.32 60.98 60.26 60.94 0.3M
2022-11-21 59.75 59.93 59.18 59.83 0.1M
2022-11-18 60.08 60.28 59.85 60.08 0.3M
2022-11-17 59.60 60.20 59.53 60.19 0.4M
2022-11-16 60.39 60.51 60.11 60.25 0.2M
2022-11-15 60.84 60.84 60.17 60.48 0.4M
2022-11-14 60.55 60.80 60.07 60.09 0.2M
2022-11-11 60.58 61.07 60.46 60.74 0.2M
2022-11-10 59.34 60.29 59.25 60.20 0.5M
2022-11-09 58.32 58.60 57.39 57.42 0.6M
2022-11-08 58.29 59.13 58.10 58.70 0.1M
2022-11-07 57.97 58.22 57.77 58.18 0.1M
2022-11-04 58.23 58.34 57.28 57.90 0.1M
2022-11-03 55.55 56.59 55.55 56.28 0.1M
2022-11-02 57.59 58.34 56.53 56.63 0.1M
2022-11-01 58.50 58.50 57.36 57.51 0.1M
2022-10-31 56.93 57.53 56.93 57.35 0.2M
2022-10-28 57.20 57.49 56.85 57.40 0.2M
2022-10-27 57.13 57.98 57.13 57.36 0.1M
2022-10-26 56.23 57.56 56.23 57.04 0.2M
2022-10-25 55.43 56.35 55.41 56.35 0.1M
2022-10-24 55.14 55.51 54.83 55.44 0.3M
2022-10-21 53.98 55.58 53.88 55.53 0.1M
2022-10-20 54.77 55.35 53.94 54.10 0.1M
2022-10-19 54.44 54.71 54.02 54.46 0.1M
2022-10-18 55.16 55.36 54.21 54.84 0.4M
2022-10-17 54.15 54.77 54.15 54.27 0.2M
2022-10-14 54.28 54.55 52.85 52.87 0.2M
2022-10-13 51.38 54.43 51.35 54.22 0.2M
2022-10-12 52.63 53.07 52.49 52.74 0.1M
2022-10-11 53.35 53.76 52.63 52.78 0.2M
2022-10-10 54.23 54.36 53.49 53.54 0.1M
2022-10-07 54.83 54.95 53.90 54.04 0.2M
2022-10-06 55.95 56.09 54.94 55.16 0.2M
2022-10-05 56.37 56.82 55.88 56.55 0.3M
2022-10-04 56.30 57.42 56.30 57.38 0.1M
2022-10-03 54.51 55.73 54.30 55.43 0.1M
2022-09-30 53.77 54.59 53.42 53.45 0.1M
2022-09-29 54.23 54.31 53.33 54.03 0.2M
2022-09-28 53.76 55.03 53.37 54.83 0.3M
2022-09-27 54.09 54.26 53.17 53.44 0.3M
2022-09-26 54.13 54.56 53.18 53.51 0.4M
2022-09-23 55.33 55.35 54.04 54.46 0.3M
2022-09-22 57.20 57.24 56.24 56.34 0.3M
2022-09-21 58.22 58.22 56.92 56.97 0.5M
2022-09-20 58.38 58.39 57.53 57.94 0.1M
2022-09-19 57.85 59.42 57.85 59.41 0.1M
2022-09-16 58.66 58.83 58.31 58.67 0.4M
2022-09-15 59.86 60.41 59.34 59.49 0.1M
2022-09-14 60.10 60.62 59.91 60.23 0.1M
2022-09-13 60.48 61.02 59.81 60.05 0.1M
2022-09-12 61.69 62.10 61.59 61.88 0.1M
2022-09-09 60.40 61.07 60.40 61.06 0.1M
2022-09-08 58.46 59.58 58.46 59.57 0.1M
2022-09-07 57.87 58.95 57.77 58.95 0.2M
2022-09-06 59.17 59.24 58.18 58.26 0.3M
2022-09-02 59.27 59.71 58.63 58.86 0.2M
2022-09-01 58.39 58.44 57.76 58.41 0.1M
2022-08-31 59.56 59.67 58.92 58.94 2.0M
2022-08-30 61.02 61.02 59.58 59.66 0.2M
2022-08-29 60.96 61.35 60.71 61.05 0.2M
2022-08-26 62.62 62.65 61.13 61.14 0.1M
2022-08-25 62.23 62.62 62.04 62.53 0.1M
2022-08-24 61.53 62.00 61.49 61.86 0.6M
2022-08-23 61.59 62.21 61.42 61.91 0.1M
2022-08-22 61.44 61.53 61.11 61.50 0.2M
2022-08-19 62.40 62.41 61.94 62.12 0.1M
2022-08-18 62.94 63.04 62.63 62.88 0.1M
2022-08-17 62.59 63.10 62.44 62.77 0.1M
2022-08-16 62.50 63.36 62.50 63.27 0.1M
2022-08-15 61.92 62.74 61.92 62.60 0.1M
2022-08-12 62.70 63.26 62.64 63.24 0.1M
2022-08-11 62.76 63.17 62.55 62.61 0.1M
2022-08-10 61.70 62.38 61.44 62.24 0.5M
2022-08-09 61.20 61.24 60.61 60.79 0.1M
2022-08-08 61.32 61.55 61.06 61.10 0.4M
2022-08-05 60.03 60.78 60.03 60.71 0.1M
2022-08-04 60.97 61.17 60.90 60.96 0.1M
2022-08-03 60.88 61.12 60.65 60.95 0.2M
2022-08-02 61.02 61.30 60.46 60.61 0.1M
2022-08-01 61.05 61.28 60.81 61.00 0.4M
2022-07-29 60.72 61.63 60.72 61.46 0.1M
2022-07-28 60.43 60.84 59.73 60.75 0.2M
2022-07-27 59.29 60.38 59.29 60.19 0.2M
2022-07-26 59.35 59.52 58.78 58.95 0.3M
2022-07-25 59.25 59.65 59.02 59.64 0.2M
2022-07-22 59.31 59.66 58.58 58.83 0.2M
2022-07-21 58.68 59.23 58.40 59.23 0.2M
2022-07-20 58.75 59.22 58.51 59.09 0.4M
2022-07-19 57.94 58.91 57.93 58.89 0.2M
2022-07-18 57.31 58.01 57.14 57.35 0.2M
2022-07-15 56.77 56.79 56.17 56.57 0.2M
2022-07-14 56.04 56.33 55.28 56.00 0.3M
2022-07-13 57.13 57.79 56.73 57.48 0.3M
2022-07-12 57.67 58.08 57.31 57.59 0.1M
2022-07-11 58.21 58.41 57.92 58.07 0.3M
2022-07-08 58.85 59.14 58.41 58.93 0.1M
2022-07-07 58.27 58.94 58.26 58.84 0.1M
2022-07-06 58.10 58.13 56.94 57.65 0.2M
2022-07-05 57.81 58.19 56.86 57.97 0.3M
2022-07-01 58.59 59.43 58.16 59.25 0.2M
2022-06-30 58.64 58.86 57.94 58.74 0.5M
2022-06-29 60.02 60.02 59.16 59.31 0.3M
2022-06-28 60.40 60.73 59.53 59.72 0.3M
2022-06-27 59.25 59.90 59.01 59.79 0.2M
2022-06-24 58.22 59.14 58.12 59.11 0.3M
2022-06-23 58.99 58.99 57.42 57.62 0.3M
2022-06-22 58.60 59.30 58.23 58.75 0.2M
2022-06-21 59.23 59.98 59.23 59.58 0.2M
2022-06-17 58.82 59.17 57.83 58.42 0.2M
2022-06-16 59.85 60.08 58.86 59.06 0.4M
2022-06-15 61.16 61.59 59.87 61.05 0.3M
2022-06-14 61.56 61.66 60.20 60.63 0.2M
2022-06-13 61.85 62.12 61.09 61.44 0.3M
2022-06-10 63.78 63.96 63.22 63.53 0.3M
2022-06-09 65.80 66.10 64.89 64.89 0.2M
2022-06-08 66.53 66.87 66.04 66.26 0.4M
2022-06-07 65.77 66.95 65.77 66.87 0.2M
2022-06-06 66.92 66.92 66.31 66.33 0.3M
2022-06-03 66.73 66.81 66.10 66.21 0.2M
2022-06-02 65.81 67.13 65.81 66.99 0.2M
2022-06-01 66.13 66.42 65.32 65.71 0.3M
2022-05-31 65.85 66.41 65.64 65.80 0.3M
2022-05-27 64.95 65.51 64.80 65.45 0.2M
2022-05-26 63.94 64.71 63.90 64.44 0.2M
2022-05-25 63.14 64.00 63.14 63.79 0.2M
2022-05-24 63.42 63.67 62.80 63.52 0.2M
2022-05-23 63.49 64.33 63.30 64.13 0.1M
2022-05-20 63.67 63.78 62.13 63.03 0.3M
2022-05-19 62.49 63.65 62.35 63.07 0.4M
2022-05-18 63.84 63.95 62.31 62.54 1.3M
2022-05-17 63.79 64.17 63.50 64.16 0.2M
2022-05-16 62.33 63.46 62.33 63.12 0.3M
2022-05-13 61.39 62.80 61.39 62.39 0.3M
2022-05-12 60.91 61.19 59.91 60.81 0.3M
2022-05-11 61.69 62.70 61.15 61.40 0.5M
2022-05-10 62.49 62.74 60.79 61.26 1.2M
2022-05-09 63.31 63.31 61.58 61.64 0.2M
2022-05-06 64.24 64.53 63.46 64.23 0.3M
2022-05-05 66.20 66.20 64.09 64.65 0.3M
2022-05-04 65.59 66.58 64.93 66.55 0.2M
2022-05-03 64.49 65.66 64.49 65.30 0.2M
2022-05-02 64.23 64.53 63.59 64.45 0.3M
2022-04-29 66.17 66.46 64.60 64.68 0.2M
2022-04-28 64.87 66.26 64.78 66.05 0.2M
2022-04-27 64.50 65.16 64.20 64.72 0.3M
2022-04-26 65.44 65.45 64.47 64.47 0.3M
2022-04-25 65.58 66.17 64.73 65.93 0.3M
2022-04-22 67.94 68.01 66.50 66.59 0.2M
2022-04-21 70.62 70.78 68.66 68.75 0.4M
2022-04-20 70.46 70.51 70.00 70.22 0.1M
2022-04-19 68.95 69.77 68.95 69.76 0.4M
2022-04-18 69.13 69.55 69.04 69.22 0.3M
2022-04-14 69.17 69.54 69.10 69.17 0.2M
2022-04-13 68.67 69.54 68.67 69.30 0.3M
2022-04-12 69.52 69.60 68.58 68.58 0.2M
2022-04-11 69.07 69.43 68.86 69.00 0.3M
2022-04-08 69.25 69.77 69.20 69.56 0.1M
2022-04-07 69.34 69.62 68.69 69.36 0.3M
2022-04-06 70.17 70.22 69.31 69.57 0.3M
2022-04-05 71.00 71.60 70.17 70.23 0.4M
2022-04-04 70.44 70.77 70.19 70.69 0.1M
2022-04-01 70.27 70.47 69.62 70.12 0.1M
2022-03-31 70.45 70.97 70.03 70.14 0.1M
2022-03-30 70.89 71.11 70.54 70.77 0.4M
2022-03-29 70.61 70.83 70.12 70.61 0.1M
2022-03-28 69.87 70.27 69.68 70.23 0.3M
2022-03-25 70.00 70.61 69.91 70.61 0.1M
2022-03-24 70.05 70.15 69.64 69.95 0.2M
2022-03-23 70.02 70.38 69.64 69.65 0.2M
2022-03-22 70.15 70.46 69.98 70.29 0.5M
2022-03-21 69.59 70.17 69.53 70.04 0.2M
2022-03-18 68.71 69.55 68.71 69.40 0.1M
2022-03-17 68.04 69.21 67.96 69.15 0.1M
2022-03-16 67.20 67.85 66.44 67.74 0.1M
2022-03-15 65.81 66.51 65.59 66.45 0.1M
2022-03-14 67.15 67.22 66.01 66.27 0.2M
2022-03-11 67.76 68.11 67.20 67.26 0.3M
2022-03-10 66.64 67.63 66.64 67.62 0.2M
2022-03-09 66.45 67.22 66.22 67.16 0.4M
2022-03-08 66.59 66.76 65.73 65.90 0.4M
2022-03-07 67.43 67.72 66.53 66.60 0.9M
2022-03-04 66.20 67.36 66.20 67.32 3.1M
2022-03-03 67.39 67.63 66.89 67.07 0.1M
2022-03-02 66.26 67.40 66.26 67.30 0.3M
2022-03-01 66.55 66.96 65.58 65.76 0.2M
2022-02-28 66.03 66.75 65.83 66.61 0.2M
2022-02-25 65.05 66.60 65.03 66.60 0.9M
2022-02-24 63.51 64.95 63.18 64.92 0.2M
2022-02-23 66.07 66.15 64.99 65.07 0.2M
2022-02-22 65.73 66.15 64.93 65.58 0.2M
2022-02-18 66.54 66.78 65.84 65.86 0.1M
2022-02-17 67.23 67.42 66.62 66.68 0.1M
2022-02-16 67.61 67.77 67.30 67.53 0.3M
2022-02-15 67.25 67.72 67.18 67.67 0.1M
2022-02-14 67.44 67.59 66.88 67.20 0.2M
2022-02-11 68.03 68.55 67.42 67.76 0.2M
2022-02-10 67.80 69.11 67.80 68.02 0.3M
2022-02-09 68.11 68.61 68.06 68.47 0.3M
2022-02-08 67.04 67.68 67.04 67.56 0.2M
2022-02-07 66.98 67.53 66.95 67.26 0.1M
2022-02-04 66.75 67.28 66.46 66.90 0.2M
2022-02-03 66.98 67.23 66.67 66.77 0.1M
2022-02-02 67.62 67.95 67.34 67.78 0.2M
2022-02-01 66.66 67.50 66.53 67.44 0.3M
2022-01-31 65.17 66.69 65.10 66.63 0.4M
2022-01-28 64.50 65.27 64.22 65.27 0.4M
2022-01-27 65.81 66.13 64.58 64.80 0.4M
2022-01-26 65.98 66.69 64.88 65.31 0.5M
2022-01-25 64.51 66.07 63.75 65.47 0.4M
2022-01-24 64.40 65.35 62.89 65.29 0.4M
2022-01-21 67.26 67.27 65.46 65.59 0.2M
2022-01-20 68.26 68.71 67.41 67.46 0.2M
2022-01-19 68.50 68.57 67.83 67.96 0.1M
2022-01-18 68.39 68.50 67.74 68.23 0.2M
2022-01-14 67.78 68.35 67.58 68.30 0.1M
2022-01-13 68.83 69.12 68.12 68.27 0.2M
2022-01-12 68.39 68.74 68.23 68.73 0.2M
2022-01-11 66.60 67.88 66.53 67.86 0.3M
2022-01-10 66.36 66.76 65.75 66.76 0.2M
2022-01-07 66.44 66.97 66.25 66.96 0.2M
2022-01-06 65.80 66.61 65.63 66.41 0.2M
2022-01-05 67.01 67.12 65.86 66.00 0.3M
2022-01-04 67.80 67.86 66.76 66.86 0.2M
2022-01-03 67.22 67.49 67.03 67.44 0.2M