JPM Betabuilders Canada ETF (NY: BBCA )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	62.18	62.40	61.91	62.03	135,219	+0.16(+0.26%)
May 05, 2023	60.91	61.92	60.91	61.87	76,748	+1.67(+2.77%)
May 04, 2023	60.18	60.55	60.12	60.20	105,926	+0.12(+0.20%)
May 03, 2023	60.15	60.79	60.08	60.08	121,759	-0.16(-0.27%)
May 02, 2023	60.79	60.79	59.85	60.24	162,661	-1.05(-1.71%)
May 01, 2023	61.27	61.71	61.27	61.29	85,509	-0.09(-0.15%)
Apr 28, 2023	60.45	61.38	60.45	61.38	92,773	+0.60(+0.99%)
Apr 27, 2023	60.23	60.80	60.23	60.78	61,529	+0.78(+1.30%)
Apr 26, 2023	60.23	60.60	59.89	60.00	88,455	-0.26(-0.43%)
Apr 25, 2023	60.88	60.93	60.21	60.26	87,742	-1.11(-1.81%)
Apr 24, 2023	61.45	61.54	61.29	61.37	133,048	-0.14(-0.23%)
Apr 21, 2023	61.40	61.52	61.11	61.51	151,986	-0.08(-0.13%)
Apr 20, 2023	61.41	61.86	61.36	61.59	290,041	-0.13(-0.21%)
Apr 19, 2023	61.65	61.88	61.65	61.72	107,840	-0.30(-0.48%)
Apr 18, 2023	62.19	62.24	61.94	62.02	99,891	+0.05(+0.08%)
Apr 17, 2023	61.72	61.97	61.56	61.97	123,403	+0.20(+0.32%)
Apr 14, 2023	61.89	62.09	61.52	61.77	80,145	-0.02(-0.03%)
Apr 13, 2023	61.39	61.92	61.36	61.79	77,126	+0.70(+1.15%)
Apr 12, 2023	61.24	61.45	60.98	61.09	98,679	+0.30(+0.49%)
Apr 11, 2023	60.40	60.93	60.39	60.79	134,269	+0.60(+1.00%)
Apr 10, 2023	59.56	60.23	59.56	60.19	87,282	+0.02(+0.03%)
Apr 06, 2023	59.83	60.17	59.76	60.17	110,281	+0.06(+0.10%)
Apr 05, 2023	60.35	60.44	59.87	60.11	188,569	-0.37(-0.61%)
Apr 04, 2023	60.66	60.80	60.19	60.48	129,658	-0.11(-0.18%)
Apr 03, 2023	60.11	60.62	59.97	60.59	158,294	+1.06(+1.78%)
Mar 31, 2023	59.02	59.56	59.02	59.53	417,382	+0.51(+0.86%)
Mar 30, 2023	59.05	59.16	58.76	59.02	182,630	+0.49(+0.84%)
Mar 29, 2023	58.23	58.55	58.23	58.53	4,427,324	+0.71(+1.23%)
Mar 28, 2023	57.41	57.89	57.41	57.82	92,551	+0.30(+0.52%)
Mar 27, 2023	57.05	57.55	56.98	57.52	141,337	+0.71(+1.25%)
Mar 24, 2023	56.21	56.81	55.93	56.81	113,704	+0.05(+0.09%)
Mar 23, 2023	57.29	57.69	56.48	56.76	971,882	-0.06(-0.11%)
Mar 22, 2023	57.60	58.03	56.82	56.82	86,066	-0.57(-0.99%)
Mar 21, 2023	57.48	57.77	57.19	57.39	91,418	+0.08(+0.14%)
Mar 20, 2023	56.81	57.40	56.81	57.31	104,568	+0.64(+1.13%)
Mar 17, 2023	56.97	56.99	56.31	56.67	93,838	-0.55(-0.96%)
Mar 16, 2023	56.01	57.35	55.90	57.22	153,484	+0.63(+1.11%)
Mar 15, 2023	56.12	56.60	55.77	56.59	177,297	-1.17(-2.03%)
Mar 14, 2023	57.74	58.31	57.35	57.76	118,424	+0.51(+0.89%)
Mar 13, 2023	56.75	57.79	56.55	57.25	212,882	-0.20(-0.35%)
Mar 10, 2023	58.30	58.52	57.32	57.45	176,900	-0.93(-1.59%)
Mar 09, 2023	59.33	59.73	58.28	58.38	107,059	-1.00(-1.68%)
Mar 08, 2023	59.20	59.64	59.04	59.38	98,220	+0.14(+0.24%)
Mar 07, 2023	60.32	60.33	59.06	59.24	98,820	-1.25(-2.07%)
Mar 06, 2023	60.68	60.84	60.43	60.49	68,354	-0.33(-0.54%)
Mar 03, 2023	59.99	60.90	59.99	60.82	72,741	+0.73(+1.21%)
Mar 02, 2023	59.36	60.09	59.34	60.09	67,526	+0.35(+0.59%)
Mar 01, 2023	59.59	59.90	59.41	59.74	125,026	+0.24(+0.40%)
Feb 28, 2023	59.96	59.96	59.47	59.50	340,277	-0.43(-0.72%)
Feb 27, 2023	60.12	60.39	59.84	59.93	119,593	+0.28(+0.47%)
Feb 24, 2023	58.92	59.67	58.80	59.65	108,363	-0.22(-0.37%)
Feb 23, 2023	60.07	60.23	59.36	59.87	205,632	+0.03(+0.05%)
Feb 22, 2023	59.92	60.22	59.65	59.84	288,792	-0.22(-0.37%)
Feb 21, 2023	60.68	60.84	60.04	60.06	207,283	-1.09(-1.78%)
Feb 17, 2023	60.95	61.31	60.75	61.15	114,997	-0.34(-0.55%)
Feb 16, 2023	61.37	61.92	61.28	61.49	116,613	-0.62(-1.00%)
Feb 15, 2023	61.51	62.18	61.51	62.11	375,951	-0.27(-0.43%)
Feb 14, 2023	62.07	62.70	61.77	62.38	522,316	+0.03(+0.05%)
Feb 13, 2023	61.94	62.48	61.93	62.35	421,108	+0.32(+0.52%)
Feb 10, 2023	61.54	62.07	61.50	62.03	295,773	+0.65(+1.06%)
Feb 09, 2023	62.27	62.38	61.17	61.38	2,900,270	-0.22(-0.36%)
Feb 08, 2023	61.79	62.03	61.43	61.60	274,013	-0.30(-0.48%)
Feb 07, 2023	61.25	62.21	61.11	61.90	1,935,883	+0.42(+0.68%)
Feb 06, 2023	61.70	61.70	61.17	61.48	73,187	-0.62(-1.00%)
Feb 03, 2023	61.71	62.47	61.71	62.10	84,715	-0.25(-0.40%)
Feb 02, 2023	62.86	62.86	62.07	62.35	123,030	-0.14(-0.22%)
Feb 01, 2023	62.32	62.71	61.62	62.49	101,536	-0.12(-0.19%)
Jan 31, 2023	61.42	62.61	61.42	62.61	113,518	+1.05(+1.71%)
Jan 30, 2023	61.95	62.22	61.50	61.56	89,464	-0.64(-1.03%)
Jan 27, 2023	61.94	62.45	61.91	62.20	73,006	+0.02(+0.03%)
Jan 26, 2023	62.05	62.19	61.59	62.18	179,439	+0.62(+1.01%)
Jan 25, 2023	61.32	61.66	60.90	61.56	363,986	-0.10(-0.16%)
Jan 24, 2023	61.31	61.76	61.14	61.66	187,517	+0.00(+0.00%)
Jan 23, 2023	61.11	61.69	61.04	61.66	168,232	+0.37(+0.60%)
Jan 20, 2023	60.31	61.29	60.11	61.29	102,104	+0.94(+1.56%)
Jan 19, 2023	60.34	60.61	59.99	60.35	148,178	+0.01(+0.02%)
Jan 18, 2023	61.34	61.63	60.30	60.34	86,168	-0.80(-1.31%)
Jan 17, 2023	60.91	61.15	60.85	61.14	169,266	+0.38(+0.63%)
Jan 13, 2023	59.97	60.78	59.91	60.76	69,318	+0.33(+0.55%)
Jan 12, 2023	60.01	60.51	59.48	60.43	82,219	+0.85(+1.43%)
Jan 11, 2023	59.59	59.65	59.24	59.58	142,831	+0.35(+0.59%)
Jan 10, 2023	59.17	59.37	58.83	59.23	321,239	-0.19(-0.32%)
Jan 09, 2023	59.33	59.85	59.27	59.42	129,344	+0.45(+0.76%)
Jan 06, 2023	58.02	59.04	57.81	58.97	76,408	+1.49(+2.59%)
Jan 05, 2023	57.60	57.74	57.21	57.48	135,008	-0.63(-1.08%)
Jan 04, 2023	57.67	58.31	57.44	58.11	402,986	+1.22(+2.14%)
Jan 03, 2023	57.15	57.76	56.73	56.89	190,432	-0.40(-0.70%)
Dec 30, 2022	57.19	57.61	57.01	57.29	156,917	-0.35(-0.61%)
Dec 29, 2022	57.22	57.68	57.02	57.64	155,952	+0.85(+1.50%)
Dec 28, 2022	57.60	57.80	56.66	56.79	153,386	-0.99(-1.71%)
Dec 27, 2022	57.60	57.94	57.20	57.78	106,742	+0.53(+0.93%)
Dec 23, 2022	56.74	57.41	56.64	57.25	125,704	+0.50(+0.88%)
Dec 22, 2022	56.99	57.00	56.03	56.75	97,854	-0.72(-1.25%)
Dec 21, 2022	57.02	57.76	57.02	57.47	133,010	+0.82(+1.45%)
Dec 20, 2022	56.10	56.91	56.10	56.65	163,680	-0.06(-0.11%)
Dec 19, 2022	57.35	57.59	56.51	56.71	110,598	-0.54(-0.94%)
Dec 16, 2022	57.17	57.52	56.93	57.25	166,043	-0.48(-0.83%)
Dec 15, 2022	58.21	58.42	57.46	57.73	216,352	-1.23(-2.09%)
Dec 14, 2022	59.35	59.65	58.77	58.96	132,765	-0.47(-0.79%)
Dec 13, 2022	60.14	60.48	59.30	59.43	135,067	+0.16(+0.27%)
Dec 12, 2022	58.80	59.27	57.91	59.27	94,279	+0.39(+0.66%)
Dec 09, 2022	58.99	59.48	58.87	58.88	158,223	-0.30(-0.51%)
Dec 08, 2022	59.33	59.60	59.15	59.18	110,456	+0.22(+0.37%)
Dec 07, 2022	58.89	59.52	58.89	58.96	511,667	-0.07(-0.12%)
Dec 06, 2022	59.80	60.03	58.84	59.03	153,990	-0.88(-1.47%)
Dec 05, 2022	61.25	61.40	59.84	59.91	119,003	-1.29(-2.11%)
Dec 02, 2022	60.90	61.53	60.90	61.20	77,259	-0.41(-0.67%)
Dec 01, 2022	61.64	61.92	61.31	61.61	99,109	+0.40(+0.65%)
Nov 30, 2022	60.61	61.32	59.83	61.21	142,244	+1.07(+1.78%)
Nov 29, 2022	60.29	60.49	59.93	60.14	151,801	-0.26(-0.43%)
Nov 28, 2022	60.82	61.28	60.35	60.40	100,078	-1.09(-1.77%)
Nov 25, 2022	61.08	61.66	61.08	61.49	62,438	+0.28(+0.46%)
Nov 23, 2022	60.70	61.25	60.70	61.21	144,109	+0.27(+0.44%)
Nov 22, 2022	60.32	60.98	60.26	60.94	271,153	+1.11(+1.86%)
Nov 21, 2022	59.75	59.93	59.17	59.83	143,012	-0.25(-0.42%)
Nov 18, 2022	60.08	60.28	59.85	60.08	341,314	-0.11(-0.18%)
Nov 17, 2022	59.60	60.20	59.53	60.19	375,083	-0.06(-0.10%)
Nov 16, 2022	60.39	60.51	60.11	60.25	248,074	-0.23(-0.38%)
Nov 15, 2022	60.84	60.84	60.17	60.48	363,781	+0.39(+0.65%)
Nov 14, 2022	60.55	60.80	60.07	60.09	176,923	-0.65(-1.07%)
Nov 11, 2022	60.58	61.06	60.46	60.74	234,425	+0.54(+0.90%)
Nov 10, 2022	59.34	60.29	59.25	60.20	464,448	+2.78(+4.84%)
Nov 09, 2022	58.32	58.60	57.39	57.42	735,139	-1.28(-2.18%)
Nov 08, 2022	58.29	59.13	58.10	58.70	97,537	+0.52(+0.89%)
Nov 07, 2022	57.97	58.22	57.77	58.18	87,708	+0.28(+0.48%)
Nov 04, 2022	58.23	58.34	57.28	57.90	98,959	+1.62(+2.88%)
Nov 03, 2022	55.55	56.59	55.55	56.28	118,774	-0.35(-0.62%)
Nov 02, 2022	57.59	58.34	56.53	56.63	131,612	-0.88(-1.53%)
Nov 01, 2022	58.50	58.50	57.36	57.51	114,753	+0.16(+0.28%)
Oct 31, 2022	56.92	57.53	56.92	57.35	245,686	-0.05(-0.09%)
Oct 28, 2022	57.20	57.49	56.85	57.40	244,491	+0.04(+0.07%)
Oct 27, 2022	57.13	57.98	57.13	57.36	103,361	+0.32(+0.56%)
Oct 26, 2022	56.23	57.56	56.23	57.04	232,169	+0.69(+1.22%)
Oct 25, 2022	55.43	56.35	55.41	56.35	112,948	+0.91(+1.64%)
Oct 24, 2022	55.14	55.51	54.83	55.44	254,054	-0.09(-0.15%)
Oct 21, 2022	53.98	55.58	53.88	55.52	127,395	+1.42(+2.63%)
Oct 20, 2022	54.77	55.35	53.94	54.10	105,873	-0.36(-0.66%)
Oct 19, 2022	54.44	54.70	54.02	54.46	144,061	-0.38(-0.69%)
Oct 18, 2022	55.16	55.36	54.21	54.84	366,396	+0.57(+1.05%)
Oct 17, 2022	54.15	54.77	54.15	54.27	173,602	+1.40(+2.65%)
Oct 14, 2022	54.28	54.55	52.85	52.87	191,269	-1.35(-2.49%)
Oct 13, 2022	51.38	54.43	51.35	54.22	212,683	+1.48(+2.81%)
Oct 12, 2022	52.63	53.07	52.49	52.74	144,752	-0.04(-0.08%)
Oct 11, 2022	53.35	53.76	52.63	52.78	174,570	-0.76(-1.42%)
Oct 10, 2022	54.23	54.36	53.49	53.54	148,555	-0.50(-0.93%)
Oct 07, 2022	54.83	54.95	53.90	54.04	175,621	-1.12(-2.03%)
Oct 06, 2022	55.95	56.09	54.94	55.16	212,103	-1.39(-2.46%)
Oct 05, 2022	56.37	56.82	55.88	56.55	266,832	-0.83(-1.45%)
Oct 04, 2022	56.30	57.42	56.30	57.38	140,839	+1.95(+3.52%)
Oct 03, 2022	54.51	55.73	54.30	55.43	111,476	+1.98(+3.70%)
Sep 30, 2022	53.77	54.59	53.42	53.45	141,641	-0.58(-1.07%)
Sep 29, 2022	54.23	54.31	53.33	54.03	164,615	-0.80(-1.46%)
Sep 28, 2022	53.76	55.03	53.37	54.83	293,559	+1.39(+2.60%)
Sep 27, 2022	54.09	54.26	53.17	53.44	323,796	-0.07(-0.13%)
Sep 26, 2022	54.13	54.56	53.18	53.51	383,571	-0.95(-1.74%)
Sep 23, 2022	55.33	55.35	54.04	54.46	252,893	-1.88(-3.34%)
Sep 22, 2022	57.20	57.24	56.24	56.34	278,028	-0.63(-1.11%)
Sep 21, 2022	58.22	58.22	56.92	56.97	499,669	-0.97(-1.67%)
Sep 20, 2022	58.38	58.39	57.53	57.94	125,527	-1.47(-2.47%)
Sep 19, 2022	57.85	59.42	57.85	59.41	111,689	+0.74(+1.26%)
Sep 16, 2022	58.66	58.83	58.31	58.67	443,274	-0.82(-1.38%)
Sep 15, 2022	59.86	60.41	59.34	59.49	136,670	-0.74(-1.23%)
Sep 14, 2022	60.10	60.62	59.91	60.23	129,703	+0.18(+0.30%)
Sep 13, 2022	60.48	61.02	59.81	60.05	139,869	-1.83(-2.96%)
Sep 12, 2022	61.69	62.10	61.59	61.88	105,214	+0.82(+1.34%)
Sep 09, 2022	60.40	61.07	60.40	61.06	146,473	+1.49(+2.50%)
Sep 08, 2022	58.46	59.58	58.46	59.57	83,699	+0.62(+1.05%)
Sep 07, 2022	57.87	58.95	57.77	58.95	182,654	+0.69(+1.18%)
Sep 06, 2022	59.17	59.24	58.17	58.26	265,043	-0.60(-1.02%)
Sep 02, 2022	59.27	59.70	58.63	58.86	203,775	+0.45(+0.77%)
Sep 01, 2022	58.39	58.44	57.76	58.41	132,072	-0.53(-0.90%)
Aug 31, 2022	59.56	59.67	58.92	58.94	1,966,068	-0.72(-1.21%)
Aug 30, 2022	61.02	61.02	59.58	59.66	229,009	-1.39(-2.28%)
Aug 29, 2022	60.95	61.35	60.71	61.05	206,760	-0.09(-0.15%)
Aug 26, 2022	62.62	62.65	61.13	61.14	99,456	-1.39(-2.22%)
Aug 25, 2022	62.23	62.62	62.04	62.53	73,855	+0.67(+1.08%)
Aug 24, 2022	61.52	62.00	61.49	61.86	551,708	-0.05(-0.08%)
Aug 23, 2022	61.59	62.21	61.42	61.91	94,519	+0.41(+0.67%)
Aug 22, 2022	61.44	61.53	61.11	61.50	214,019	-0.62(-1.00%)
Aug 19, 2022	62.40	62.41	61.94	62.12	112,114	-0.76(-1.21%)
Aug 18, 2022	62.94	63.04	62.63	62.88	95,256	+0.11(+0.18%)
Aug 17, 2022	62.59	63.10	62.44	62.77	106,692	-0.50(-0.79%)
Aug 16, 2022	62.50	63.36	62.50	63.27	69,374	+0.67(+1.07%)
Aug 15, 2022	61.92	62.74	61.92	62.60	100,762	-0.64(-1.01%)
Aug 12, 2022	62.70	63.26	62.64	63.24	138,561	+0.63(+1.01%)
Aug 11, 2022	62.76	63.17	62.55	62.61	97,374	+0.37(+0.59%)
Aug 10, 2022	61.69	62.38	61.44	62.24	509,967	+1.45(+2.39%)
Aug 09, 2022	61.20	61.24	60.61	60.79	94,169	-0.31(-0.51%)
Aug 08, 2022	61.32	61.55	61.06	61.10	393,111	+0.39(+0.64%)
Aug 05, 2022	60.03	60.78	60.03	60.71	97,660	-0.25(-0.41%)
Aug 04, 2022	60.97	61.17	60.90	60.96	129,049	+0.01(+0.02%)
Aug 03, 2022	60.88	61.12	60.65	60.95	162,944	+0.34(+0.56%)
Aug 02, 2022	61.02	61.30	60.46	60.61	101,542	-0.39(-0.64%)
Aug 01, 2022	61.05	61.28	60.81	61.00	362,282	-0.46(-0.75%)
Jul 29, 2022	60.72	61.63	60.72	61.46	109,224	+0.71(+1.17%)
Jul 28, 2022	60.43	60.84	59.73	60.75	152,921	+0.56(+0.93%)
Jul 27, 2022	59.29	60.38	59.29	60.19	168,349	+1.24(+2.10%)
Jul 26, 2022	59.35	59.52	58.78	58.95	267,446	-0.69(-1.16%)
Jul 25, 2022	59.25	59.65	59.02	59.64	161,765	+0.81(+1.38%)
Jul 22, 2022	59.31	59.66	58.58	58.83	172,834	-0.40(-0.68%)
Jul 21, 2022	58.68	59.23	58.40	59.23	183,749	+0.14(+0.24%)
Jul 20, 2022	58.75	59.22	58.51	59.09	414,994	+0.20(+0.34%)
Jul 19, 2022	57.94	58.91	57.93	58.89	184,877	+1.54(+2.69%)
Jul 18, 2022	57.31	58.01	57.14	57.35	213,516	+0.78(+1.38%)
Jul 15, 2022	56.77	56.79	56.17	56.57	215,390	+0.57(+1.02%)
Jul 14, 2022	56.04	56.33	55.28	56.00	266,819	-1.48(-2.57%)
Jul 13, 2022	57.13	57.79	56.73	57.48	250,390	-0.11(-0.19%)
Jul 12, 2022	57.67	58.08	57.31	57.59	72,998	-0.48(-0.83%)
Jul 11, 2022	58.21	58.41	57.92	58.07	250,422	-0.86(-1.46%)
Jul 08, 2022	58.85	59.13	58.41	58.93	135,257	+0.09(+0.15%)
Jul 07, 2022	58.27	58.94	58.26	58.84	121,264	+1.19(+2.06%)
Jul 06, 2022	58.10	58.13	56.94	57.65	195,989	-0.32(-0.55%)
Jul 05, 2022	57.81	58.19	56.86	57.97	312,767	-1.28(-2.16%)
Jul 01, 2022	58.59	59.42	58.16	59.25	180,041	+0.51(+0.87%)
Jun 30, 2022	58.64	58.86	57.94	58.74	502,739	-0.57(-0.96%)
Jun 29, 2022	60.02	60.02	59.16	59.31	293,828	-0.41(-0.69%)
Jun 28, 2022	60.40	60.73	59.53	59.72	312,657	-0.07(-0.12%)
Jun 27, 2022	59.25	59.90	59.01	59.79	174,123	+0.68(+1.15%)
Jun 24, 2022	58.22	59.14	58.12	59.11	330,744	+1.49(+2.59%)
Jun 23, 2022	58.99	58.99	57.42	57.62	250,005	-1.13(-1.92%)
Jun 22, 2022	58.60	59.30	58.23	58.75	218,592	-0.83(-1.39%)
Jun 21, 2022	59.23	59.98	59.23	59.58	241,751	+1.16(+1.99%)
Jun 17, 2022	58.82	59.17	57.83	58.42	214,583	-0.64(-1.08%)
Jun 16, 2022	59.85	60.08	58.86	59.06	377,992	-1.99(-3.26%)
Jun 15, 2022	61.16	61.59	59.87	61.05	327,429	+0.42(+0.69%)
Jun 14, 2022	61.56	61.66	60.20	60.63	232,682	-0.81(-1.32%)
Jun 13, 2022	61.85	62.12	61.09	61.44	346,160	-2.09(-3.29%)
Jun 10, 2022	63.78	63.96	63.22	63.53	270,389	-1.36(-2.10%)
Jun 09, 2022	65.80	66.10	64.89	64.89	238,615	-1.37(-2.07%)
Jun 08, 2022	66.53	66.87	66.04	66.26	353,457	-0.61(-0.91%)
Jun 07, 2022	65.77	66.95	65.77	66.87	216,069	+0.54(+0.81%)
Jun 06, 2022	66.92	66.92	66.31	66.33	314,994	+0.12(+0.18%)
Jun 03, 2022	66.73	66.81	66.10	66.21	238,463	-0.78(-1.16%)
Jun 02, 2022	65.81	67.13	65.81	66.99	159,868	+1.28(+1.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.