JPMorgan BetaBuilders Ca... Historical Data - BBCA

기업명	Etf 심볼	시장	주식 타입
JPMorgan BetaBuilders Canada ETF	BBCA	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.24	0.37%	65.57	05:15:00

개장가	저가	고가	종가	전일 종가
65.40	65.2601	65.68	65.57	65.33

BBCA Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	64.19	65.8301	64.19	64.92	500,865	1.38	2.15%
1개월	66.69	67.265	63.47	65.39	344,005	-1.12	-1.68%
3개월	63.80	67.265	61.365	65.02	293,007	1.77	2.77%
6개월	55.48	67.265	54.60	63.35	254,338	10.09	18.19%
1년	60.23	67.265	54.60	61.83	226,792	5.34	8.87%
3년	60.88	71.60	51.35	62.38	218,392	4.69	7.70%
5년	24.51	71.60	15.35	46.81	223,068	41.06	167.52%

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 4월(4) 2024	65.57	0.24	0.37%	65.40	65.68	65.2601	202,208
26 4월(4) 2024	65.33	0.21	0.32%	64.37	65.48	64.24	210,705
25 4월(4) 2024	65.12	-0.58	-0.88%	65.455	65.64	64.79	203,626
24 4월(4) 2024	65.70	0.55	0.84%	65.11	65.8301	65.10	233,414
23 4월(4) 2024	65.15	0.45	0.70%	64.79	65.44	64.52	181,240
20 4월(4) 2024	64.70	0.49	0.76%	64.19	64.9299	64.19	1,659,722
19 4월(4) 2024	64.21	0.10	0.16%	64.15	64.62	63.87	202,155
18 4월(4) 2024	64.11	0.30	0.47%	64.03	64.50	63.63	255,815
17 4월(4) 2024	63.81	-0.50	-0.78%	63.89	64.15	63.47	219,586
16 4월(4) 2024	64.31	-0.49	-0.76%	65.18	65.36	64.09	446,950
13 4월(4) 2024	64.80	-1.02	-1.55%	65.39	65.79	64.53	385,542
12 4월(4) 2024	65.82	-0.32	-0.48%	66.06	66.28	65.3103	241,072
11 4월(4) 2024	66.14	-0.98	-1.46%	66.23	66.45	65.80	359,411
10 4월(4) 2024	67.12	0.29	0.43%	67.00	67.265	66.41	414,676
09 4월(4) 2024	66.83	0.10	0.15%	66.91	67.08	66.53	206,622
06 4월(4) 2024	66.73	0.44	0.66%	66.09	66.95	65.96	165,437
05 4월(4) 2024	66.29	-0.26	-0.39%	67.26	67.26	66.11	216,808
04 4월(4) 2024	66.55	0.24	0.36%	66.00	66.835	66.00	393,423
03 4월(4) 2024	66.31	-0.35	-0.53%	66.39	66.48	66.07	242,276
02 4월(4) 2024	66.66	-0.15	-0.22%	66.69	66.89	66.40	247,894
29 3월(3) 2024	66.81	0.38	0.57%	66.53	66.9202	66.53	180,492
28 3월(3) 2024	66.43	0.60	0.91%	65.86	66.44	65.86	187,357