Singapore markets open in 3 hours 11 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
64,210.46 +1,185.64 (+1.88%) CMC Crypto 200
885.54 0.00 (0.00%)
JPMorgan BetaBuilders Canada ETF (BBCA)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 63.89 | 64.15 | 63.47 | 63.81 | 63.81 | 237,375 |
| 15 Apr 2024 | 65.18 | 65.36 | 64.09 | 64.31 | 64.31 | 447,000 |
| 12 Apr 2024 | 65.39 | 65.79 | 64.53 | 64.80 | 64.80 | 385,500 |
| 11 Apr 2024 | 66.06 | 66.27 | 65.31 | 65.82 | 65.82 | 303,500 |
| 10 Apr 2024 | 66.23 | 66.45 | 65.80 | 66.14 | 66.14 | 390,500 |
| 09 Apr 2024 | 67.00 | 67.27 | 66.41 | 67.12 | 67.12 | 437,600 |
| 08 Apr 2024 | 66.91 | 67.08 | 66.53 | 66.83 | 66.83 | 217,900 |
| 05 Apr 2024 | 66.09 | 66.95 | 65.96 | 66.73 | 66.73 | 169,900 |
| 04 Apr 2024 | 67.26 | 67.26 | 66.11 | 66.29 | 66.29 | 224,500 |
| 03 Apr 2024 | 66.00 | 66.83 | 66.00 | 66.55 | 66.55 | 412,700 |
| 02 Apr 2024 | 66.39 | 66.48 | 66.07 | 66.31 | 66.31 | 301,600 |
| 01 Apr 2024 | 66.69 | 66.89 | 66.40 | 66.66 | 66.66 | 277,900 |
| 28 Mar 2024 | 66.53 | 66.92 | 66.53 | 66.81 | 66.81 | 217,500 |
| 27 Mar 2024 | 65.86 | 66.44 | 65.86 | 66.43 | 66.43 | 210,300 |
| 26 Mar 2024 | 66.13 | 66.24 | 65.81 | 65.83 | 65.83 | 321,500 |
| 25 Mar 2024 | 65.90 | 66.33 | 65.90 | 65.94 | 65.94 | 365,400 |
| 22 Mar 2024 | 66.56 | 66.57 | 65.87 | 65.94 | 65.94 | 272,400 |
| 21 Mar 2024 | 66.86 | 67.07 | 66.60 | 66.62 | 66.62 | 169,900 |
| 20 Mar 2024 | 65.72 | 66.77 | 65.59 | 66.74 | 66.74 | 272,700 |
| 19 Mar 2024 | 65.60 | 66.05 | 65.54 | 65.77 | 65.77 | 242,700 |
| 19 Mar 2024 | 0.238 Dividend | |||||
| 18 Mar 2024 | 66.11 | 66.30 | 65.92 | 66.03 | 65.79 | 247,300 |
| 15 Mar 2024 | 66.04 | 66.35 | 65.90 | 66.07 | 65.83 | 309,300 |
| 14 Mar 2024 | 66.58 | 66.71 | 65.83 | 66.13 | 65.89 | 116,200 |
| 13 Mar 2024 | 66.33 | 66.89 | 66.33 | 66.81 | 66.57 | 167,500 |
| 12 Mar 2024 | 66.09 | 66.25 | 65.72 | 66.23 | 65.99 | 206,600 |
| 11 Mar 2024 | 65.53 | 66.04 | 65.47 | 66.01 | 65.77 | 156,500 |
| 08 Mar 2024 | 66.31 | 66.56 | 65.71 | 65.86 | 65.62 | 224,800 |
| 07 Mar 2024 | 65.72 | 66.22 | 65.68 | 66.17 | 65.93 | 279,500 |
| 06 Mar 2024 | 65.44 | 65.59 | 65.13 | 65.33 | 65.09 | 264,300 |
| 05 Mar 2024 | 64.74 | 65.18 | 64.65 | 64.81 | 64.58 | 339,400 |
| 04 Mar 2024 | 64.78 | 65.04 | 64.70 | 64.81 | 64.58 | 384,800 |
| 01 Mar 2024 | 64.48 | 65.22 | 64.48 | 65.00 | 64.77 | 125,200 |
| 29 Feb 2024 | 64.38 | 64.56 | 64.17 | 64.40 | 64.17 | 532,400 |
| 28 Feb 2024 | 63.78 | 64.30 | 63.78 | 64.04 | 63.81 | 203,700 |
| 27 Feb 2024 | 64.58 | 64.62 | 64.22 | 64.39 | 64.16 | 222,100 |
| 26 Feb 2024 | 64.67 | 64.90 | 64.42 | 64.59 | 64.36 | 307,800 |
| 23 Feb 2024 | 64.56 | 64.95 | 64.53 | 64.85 | 64.62 | 212,100 |
| 22 Feb 2024 | 64.15 | 64.68 | 64.15 | 64.58 | 64.35 | 1,212,300 |
| 21 Feb 2024 | 63.86 | 63.98 | 63.65 | 63.92 | 63.69 | 308,600 |
| 20 Feb 2024 | 64.26 | 64.29 | 63.91 | 64.02 | 63.79 | 322,000 |
| 16 Feb 2024 | 64.10 | 64.56 | 64.04 | 64.25 | 64.02 | 235,900 |
| 15 Feb 2024 | 63.26 | 64.32 | 63.25 | 64.28 | 64.05 | 322,900 |
| 14 Feb 2024 | 62.30 | 62.96 | 62.30 | 62.89 | 62.66 | 274,100 |
| 13 Feb 2024 | 62.64 | 62.64 | 61.37 | 61.83 | 61.61 | 205,200 |
| 12 Feb 2024 | 63.55 | 64.10 | 63.55 | 63.75 | 63.52 | 221,400 |
| 09 Feb 2024 | 63.40 | 63.66 | 63.20 | 63.61 | 63.38 | 161,800 |
| 08 Feb 2024 | 63.15 | 63.41 | 62.83 | 63.34 | 63.11 | 250,400 |
| 07 Feb 2024 | 63.24 | 63.44 | 63.09 | 63.37 | 63.14 | 700,200 |
| 06 Feb 2024 | 62.78 | 63.33 | 62.73 | 63.22 | 62.99 | 147,400 |
| 05 Feb 2024 | 63.30 | 63.30 | 62.55 | 62.68 | 62.45 | 164,800 |
| 02 Feb 2024 | 63.80 | 63.80 | 63.22 | 63.69 | 63.46 | 230,400 |
| 01 Feb 2024 | 63.66 | 64.14 | 63.55 | 64.07 | 63.84 | 242,900 |
| 31 Jan 2024 | 64.53 | 64.58 | 63.56 | 63.57 | 63.34 | 202,700 |
| 30 Jan 2024 | 64.01 | 64.47 | 63.83 | 64.40 | 64.17 | 196,400 |
| 29 Jan 2024 | 63.71 | 64.28 | 63.41 | 64.25 | 64.02 | 120,200 |
| 26 Jan 2024 | 63.72 | 63.89 | 63.53 | 63.79 | 63.56 | 188,000 |
| 25 Jan 2024 | 63.45 | 63.60 | 63.18 | 63.60 | 63.37 | 129,000 |
| 24 Jan 2024 | 63.83 | 63.88 | 63.09 | 63.10 | 62.87 | 178,200 |
| 23 Jan 2024 | 63.07 | 63.37 | 63.00 | 63.34 | 63.11 | 193,800 |
| 22 Jan 2024 | 63.22 | 63.39 | 62.79 | 63.01 | 62.78 | 168,600 |
| 19 Jan 2024 | 62.52 | 63.17 | 62.16 | 63.15 | 62.92 | 190,300 |
| 18 Jan 2024 | 62.13 | 62.47 | 62.01 | 62.37 | 62.15 | 424,000 |
| 17 Jan 2024 | 62.15 | 62.24 | 61.71 | 62.11 | 61.89 | 231,200 |
| 16 Jan 2024 | 63.00 | 63.19 | 62.65 | 62.93 | 62.70 | 196,900 |
| 12 Jan 2024 | 64.03 | 64.21 | 63.37 | 63.47 | 63.24 | 154,700 |
| 11 Jan 2024 | 63.71 | 63.90 | 62.77 | 63.38 | 63.15 | 194,500 |
| 10 Jan 2024 | 63.63 | 63.86 | 63.63 | 63.68 | 63.45 | 419,200 |
| 09 Jan 2024 | 63.84 | 63.85 | 63.21 | 63.59 | 63.36 | 172,200 |
| 08 Jan 2024 | 63.31 | 64.12 | 63.26 | 64.10 | 63.87 | 138,200 |
| 05 Jan 2024 | 63.38 | 64.19 | 63.38 | 63.62 | 63.39 | 165,800 |
| 04 Jan 2024 | 63.30 | 63.71 | 63.16 | 63.45 | 63.22 | 163,100 |
| 03 Jan 2024 | 63.01 | 63.51 | 62.89 | 63.28 | 63.05 | 164,700 |
| 02 Jan 2024 | 63.55 | 63.78 | 63.33 | 63.47 | 63.24 | 166,700 |
| 29 Dec 2023 | 63.99 | 64.32 | 63.94 | 64.12 | 63.89 | 381,100 |
| 28 Dec 2023 | 64.44 | 64.56 | 64.07 | 64.15 | 63.92 | 258,200 |
| 27 Dec 2023 | 64.40 | 64.61 | 64.21 | 64.43 | 64.20 | 244,100 |
| 26 Dec 2023 | 64.00 | 64.41 | 63.91 | 64.38 | 64.15 | 283,800 |
| 22 Dec 2023 | 63.59 | 63.98 | 63.48 | 63.67 | 63.44 | 258,800 |
| 21 Dec 2023 | 62.80 | 63.24 | 62.80 | 63.19 | 62.96 | 202,600 |
| 20 Dec 2023 | 63.25 | 63.43 | 62.29 | 62.31 | 62.09 | 448,800 |
| 19 Dec 2023 | 62.54 | 63.25 | 62.52 | 63.18 | 62.95 | 648,400 |
| 19 Dec 2023 | 0.559 Dividend | |||||
| 18 Dec 2023 | 62.80 | 63.03 | 62.67 | 62.80 | 62.02 | 252,800 |
| 15 Dec 2023 | 63.14 | 63.24 | 62.50 | 62.51 | 61.73 | 212,500 |
| 14 Dec 2023 | 62.87 | 63.20 | 62.87 | 63.17 | 62.38 | 631,800 |
| 13 Dec 2023 | 60.86 | 62.29 | 60.58 | 62.22 | 61.44 | 321,200 |
| 12 Dec 2023 | 60.88 | 60.89 | 60.49 | 60.81 | 60.05 | 1,080,100 |
| 11 Dec 2023 | 60.86 | 61.10 | 60.68 | 61.06 | 60.30 | 139,400 |
| 08 Dec 2023 | 60.61 | 61.15 | 60.61 | 60.92 | 60.16 | 230,100 |
| 07 Dec 2023 | 60.87 | 60.87 | 60.48 | 60.69 | 59.93 | 248,000 |
| 06 Dec 2023 | 61.34 | 61.57 | 60.71 | 60.73 | 59.97 | 277,400 |
| 05 Dec 2023 | 61.10 | 61.36 | 61.03 | 61.11 | 60.35 | 193,500 |
| 04 Dec 2023 | 60.83 | 61.59 | 60.83 | 61.34 | 60.57 | 220,200 |
| 01 Dec 2023 | 60.63 | 61.68 | 60.63 | 61.59 | 60.82 | 209,400 |
| 30 Nov 2023 | 60.41 | 60.76 | 60.21 | 60.71 | 59.95 | 311,300 |
| 29 Nov 2023 | 60.04 | 60.38 | 59.87 | 60.16 | 59.41 | 181,600 |
| 28 Nov 2023 | 59.71 | 60.14 | 59.44 | 59.99 | 59.24 | 213,900 |
| 27 Nov 2023 | 59.79 | 59.90 | 59.66 | 59.80 | 59.05 | 150,700 |
| 24 Nov 2023 | 59.77 | 60.25 | 59.76 | 60.11 | 59.36 | 64,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.