Stockscreener 앱 받기
82.45
0.13%
-0.11
JPMorgan BetaBuilders Canada ETF 주식 (BBCA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $82.82 | $82.39 | $0.43 | 109,415.0 | -0.13% |
| 2025-08-07 | $83.45 | $82.21 | $1.24 | 130,396.0 | -0.72% |
| 2025-08-06 | $83.22 | $82.56 | $0.66 | 194,210.0 | +1.70% |
| 2025-08-05 | $81.77 | $81.26 | $0.51 | 290,550.0 | +0.68% |
| 2025-08-04 | $81.25 | $80.52 | $0.725 | 217,111.0 | +1.52% |
| 2025-08-01 | $80.28 | $79.63 | $0.65 | 469,231.0 | -0.56% |
| 2025-07-31 | $81.21 | $80.29 | $0.92 | 311,890.0 | -0.43% |
| 2025-07-30 | $81.64 | $80.58 | $1.06 | 227,364.0 | -0.96% |
| 2025-07-29 | $81.73 | $81.31 | $0.415 | 244,520.0 | +0.09% |
| 2025-07-28 | $81.80 | $81.39 | $0.41 | 409,094.0 | -0.51% |
| 2025-07-25 | $82.02 | $81.52 | $0.50 | 167,269.0 | +0.02% |
| 2025-07-24 | $82.33 | $81.85 | $0.48 | 196,725.0 | -0.51% |
| 2025-07-23 | $82.37 | $82.20 | $0.1655 | 238,220.0 | +0.26% |
| 2025-07-22 | $82.15 | $81.45 | $0.70 | 191,739.0 | +0.81% |
| 2025-07-21 | $81.90 | $81.44 | $0.4621 | 224,675.0 | +0.17% |
| 2025-07-18 | $81.95 | $81.18 | $0.77 | 149,448.0 | -0.20% |
| 2025-07-17 | $81.58 | $80.54 | $1.04 | 1,121,837.0 | +0.58% |
| 2025-07-16 | $81.03 | $80.11 | $0.92 | 345,854.0 | +0.71% |
| 2025-07-15 | $81.36 | $80.32 | $1.04 | 468,919.0 | -0.79% |
| 2025-07-14 | $81.10 | $80.36 | $0.74 | 696,771.0 | +0.65% |
JPMorgan BetaBuilders Canada ETF 주식 (BBCA) 연도별 가격 이력
이 심층 분석에서는 JPMorgan BetaBuilders Canada ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BBCA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 JPMorgan BetaBuilders Canada ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
JPMorgan BetaBuilders Canada ETF 주식 (BBCA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $83.45 | $79.63 | $3.82 | 1,520,328.0 | +2.49% |
| 2025-07 | $82.37 | $80.11 | $2.26 | 9,375,134.0 | -0.31% |
| 2025-06 | $81.05 | $78.68 | $2.37 | 5,824,259.0 | +2.48% |
| 2025-05 | $79.08 | $74.24 | $4.84 | 6,232,245.0 | +5.69% |
| 2025-04 | $74.68 | $64.65 | $10.03 | 8,117,088.0 | +4.12% |
| 2025-03 | $73.51 | $68.80 | $4.71 | 5,484,143.0 | -1.50% |
| 2025-02 | $74.75 | $69.52 | $5.23 | 10,097,088.0 | +0.48% |
| 2025-01 | $73.97 | $69.69 | $4.28 | 5,088,436.0 | +2.42% |
JPMorgan BetaBuilders Canada ETF 주식 (BBCA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $75.62 | $69.56 | $6.06 | 4,741,428.0 | -6.79% |
| 2024-11 | $75.49 | $70.83 | $4.66 | 3,939,638.0 | +6.57% |
| 2024-10 | $73.39 | $70.57 | $2.82 | 4,182,505.0 | -2.06% |
| 2024-09 | $72.79 | $68.56 | $4.23 | 4,414,819.0 | +1.95% |
| 2024-08 | $71.02 | $62.71 | $8.30 | 4,412,028.0 | +4.16% |
| 2024-07 | $68.43 | $64.65 | $3.78 | 18,646,580.0 | +4.79% |
| 2024-06 | $66.86 | $63.71 | $3.15 | 3,439,908.0 | -2.62% |
| 2024-05 | $67.54 | $64.03 | $3.51 | 3,744,632.0 | +3.67% |
| 2024-04 | $67.27 | $63.47 | $3.80 | 7,416,025.0 | -3.67% |
| 2024-03 | $67.07 | $64.48 | $2.59 | 4,892,816.0 | +3.74% |
| 2024-02 | $64.95 | $61.37 | $3.58 | 6,477,045.0 | +1.31% |
| 2024-01 | $64.58 | $61.71 | $2.87 | 4,158,389.0 | -0.86% |
JPMorgan BetaBuilders Canada ETF 주식 (BBCA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $64.61 | $60.48 | $4.13 | 6,740,140.0 | +5.62% |
| 2023-11 | $60.76 | $55.18 | $5.58 | 3,289,611.0 | +10.04% |
| 2023-10 | $58.79 | $54.60 | $4.19 | 4,692,981.0 | -5.12% |
| 2023-09 | $61.94 | $57.63 | $4.31 | 5,964,325.0 | -4.23% |
| 2023-08 | $62.60 | $58.21 | $4.39 | 3,824,449.0 | -3.86% |
| 2023-07 | $63.41 | $59.53 | $3.88 | 3,555,608.0 | +3.10% |
| 2023-06 | $61.65 | $58.08 | $3.57 | 6,673,085.0 | +5.57% |
| 2023-05 | $62.40 | $57.83 | $4.57 | 2,589,887.0 | -5.46% |
| 2023-04 | $62.24 | $59.56 | $2.68 | 2,301,011.0 | +3.11% |
| 2023-03 | $60.90 | $55.77 | $5.13 | 7,977,691.0 | +0.05% |
| 2023-02 | $62.86 | $58.80 | $4.06 | 8,609,332.0 | -4.97% |
| 2023-01 | $62.61 | $56.73 | $5.88 | 3,230,596.0 | +9.29% |
0.63%
0.02%
자본화:
|
볼륨(24시간):