Skip to main content

JPMorgan BetaBuilders Canada ETF (NY:BBCA)

80.70 +0.98 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 79.95 80.73 79.83 80.70 245,833 +0.98(+1.23%)
Jun 27, 2025 80.03 80.38 79.25 79.72 224,743 -0.46(-0.57%)
Jun 26, 2025 79.75 80.33 79.51 80.18 332,172 +1.01(+1.28%)
Jun 25, 2025 79.54 79.54 79.02 79.17 208,141 -0.53(-0.66%)
Jun 24, 2025 79.46 79.92 79.28 79.70 1,186,964 +0.47(+0.59%)
Jun 23, 2025 78.64 79.37 78.57 79.23 305,446 +0.44(+0.56%)
Jun 20, 2025 79.39 79.42 78.77 78.79 183,371 -0.46(-0.58%)
Jun 18, 2025 79.70 79.70 79.20 79.25 287,716 -0.23(-0.29%)
Jun 17, 2025 80.10 80.10 79.32 79.48 325,453 -0.53(-0.66%)
Jun 16, 2025 80.27 80.61 79.78 80.01 619,722 +0.32(+0.40%)
Jun 13, 2025 79.83 80.13 79.39 79.69 180,680 -0.20(-0.25%)
Jun 12, 2025 79.56 79.93 79.50 79.89 118,466 +0.49(+0.61%)
Jun 11, 2025 79.57 79.59 78.97 79.40 211,963 +0.38(+0.48%)
Jun 10, 2025 79.01 79.11 78.72 79.02 184,863 +0.31(+0.39%)
Jun 09, 2025 79.05 79.10 78.48 78.71 357,090 -0.23(-0.29%)
Jun 06, 2025 79.03 79.31 78.83 78.94 195,877 +0.10(+0.13%)
Jun 05, 2025 79.02 79.13 78.74 78.84 270,165 +0.10(+0.13%)
Jun 04, 2025 78.97 79.11 78.66 78.74 149,591 -0.13(-0.16%)
Jun 03, 2025 78.63 79.04 78.52 78.87 127,163 -0.14(-0.18%)
Jun 02, 2025 78.55 79.08 78.26 79.01 129,115 +0.69(+0.88%)
May 30, 2025 77.89 78.36 77.69 78.32 139,216 +0.39(+0.50%)
May 29, 2025 78.65 78.65 77.63 77.94 414,809 +0.01(+0.01%)
May 28, 2025 77.81 78.17 77.79 77.93 129,898 -0.05(-0.06%)
May 27, 2025 77.84 78.35 77.78 77.98 243,488 +0.55(+0.71%)
May 23, 2025 76.42 77.61 76.42 77.43 186,311 +0.75(+0.97%)
May 22, 2025 76.22 76.90 76.22 76.68 137,549 +0.10(+0.13%)
May 21, 2025 76.88 77.12 76.50 76.58 320,826 -0.39(-0.50%)
May 20, 2025 76.80 77.12 76.70 76.97 163,623 +0.30(+0.39%)
May 19, 2025 76.10 76.85 76.10 76.67 322,541 +0.25(+0.33%)
May 16, 2025 76.27 76.49 76.13 76.43 140,453 +0.09(+0.12%)
May 15, 2025 75.66 76.41 75.53 76.34 858,673 +0.68(+0.89%)
May 14, 2025 75.48 75.67 75.16 75.66 817,441 +0.16(+0.21%)
May 13, 2025 75.09 75.64 75.06 75.50 227,924 +0.50(+0.66%)
May 12, 2025 75.54 75.62 74.75 75.00 330,222 +0.26(+0.35%)
May 09, 2025 74.97 75.12 74.41 74.74 194,543 +0.09(+0.12%)
May 08, 2025 74.82 75.02 74.49 74.65 318,475 -0.18(-0.24%)
May 07, 2025 74.64 75.16 74.54 74.83 579,763 +0.20(+0.27%)
May 06, 2025 74.50 74.80 74.33 74.63 241,350 +0.12(+0.16%)
May 05, 2025 74.54 74.86 74.36 74.52 104,823 -0.25(-0.33%)
May 02, 2025 74.61 74.89 74.36 74.76 243,121 +0.89(+1.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.