JPMorgan BetaBuilders Canada ETF (BBCA)
BATS: BBCA · Real-Time Price · USD
91.96
-0.18 (-0.20%)
Mar 27, 2026, 4:00 PM EDT - Market closed
BBCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 92.10 | 92.42 | 91.65 | 91.96 | 91.96 | -0.20% | 23,774 |
| Mar 26, 2026 | 92.73 | 93.96 | 92.14 | 92.14 | 92.14 | -1.68% | 31,684 |
| Mar 25, 2026 | 93.81 | 94.10 | 93.09 | 93.71 | 93.71 | 1.06% | 45,382 |
| Mar 24, 2026 | 92.07 | 93.40 | 91.88 | 92.73 | 92.73 | -0.57% | 206,086 |
| Mar 23, 2026 | 92.58 | 93.87 | 92.11 | 93.26 | 92.99 | 1.83% | 283,443 |
| Mar 20, 2026 | 92.93 | 93.08 | 91.17 | 91.58 | 91.32 | -1.50% | 910,558 |
| Mar 19, 2026 | 92.73 | 93.50 | 92.45 | 92.97 | 92.71 | -1.34% | 294,180 |
| Mar 18, 2026 | 95.30 | 95.49 | 94.13 | 94.23 | 93.96 | -1.94% | 326,944 |
| Mar 17, 2026 | 96.27 | 97.14 | 95.97 | 96.09 | 95.82 | 0.03% | 241,563 |
| Mar 16, 2026 | 95.63 | 96.30 | 95.36 | 96.06 | 95.79 | 1.45% | 290,376 |
| Mar 13, 2026 | 96.01 | 96.33 | 94.50 | 94.69 | 94.42 | -1.37% | 273,514 |
| Mar 12, 2026 | 96.70 | 96.94 | 95.94 | 96.01 | 95.74 | -1.12% | 334,783 |
| Mar 11, 2026 | 96.98 | 97.65 | 96.65 | 97.10 | 96.82 | -0.36% | 255,719 |
| Mar 10, 2026 | 97.47 | 98.30 | 97.30 | 97.45 | 97.17 | 0.11% | 276,734 |
| Mar 9, 2026 | 96.17 | 97.58 | 95.02 | 97.34 | 97.06 | 0.43% | 376,027 |
| Mar 6, 2026 | 96.80 | 97.41 | 95.91 | 96.92 | 96.64 | -0.95% | 587,541 |
| Mar 5, 2026 | 98.02 | 98.69 | 96.92 | 97.85 | 97.57 | -0.97% | 262,397 |
| Mar 4, 2026 | 98.31 | 99.03 | 98.01 | 98.81 | 98.53 | 0.68% | 394,630 |
| Mar 3, 2026 | 97.56 | 98.42 | 95.75 | 98.14 | 97.86 | -1.87% | 959,349 |
| Mar 2, 2026 | 98.82 | 100.03 | 98.78 | 100.01 | 99.73 | 0.39% | 225,952 |
| Feb 27, 2026 | 99.70 | 100.03 | 99.30 | 99.62 | 99.34 | -0.33% | 311,339 |
| Feb 26, 2026 | 98.76 | 99.95 | 98.51 | 99.95 | 99.67 | 1.04% | 439,264 |
| Feb 25, 2026 | 98.78 | 99.29 | 98.29 | 98.92 | 98.64 | 0.73% | 294,768 |
| Feb 24, 2026 | 97.49 | 98.30 | 97.34 | 98.20 | 97.92 | 0.39% | 175,068 |
| Feb 23, 2026 | 98.18 | 98.77 | 97.32 | 97.82 | 97.54 | -0.44% | 228,448 |
| Feb 20, 2026 | 97.39 | 98.27 | 97.38 | 98.25 | 97.97 | 0.76% | 304,245 |
| Feb 19, 2026 | 96.73 | 97.58 | 96.57 | 97.51 | 97.23 | 0.39% | 251,914 |
| Feb 18, 2026 | 96.20 | 97.48 | 96.16 | 97.13 | 96.85 | 1.10% | 214,886 |
| Feb 17, 2026 | 95.64 | 96.24 | 94.70 | 96.07 | 95.80 | -0.39% | 188,864 |
| Feb 13, 2026 | 95.15 | 96.63 | 94.83 | 96.45 | 96.18 | 1.48% | 288,448 |
| Feb 12, 2026 | 97.33 | 97.60 | 94.87 | 95.04 | 94.77 | -2.25% | 197,446 |
| Feb 11, 2026 | 98.62 | 98.87 | 96.44 | 97.23 | 96.95 | -0.43% | 239,106 |
| Feb 10, 2026 | 97.14 | 97.91 | 97.13 | 97.65 | 97.37 | 0.85% | 232,620 |
| Feb 9, 2026 | 95.38 | 96.90 | 95.29 | 96.83 | 96.55 | 2.27% | 176,699 |
| Feb 6, 2026 | 94.16 | 94.93 | 94.15 | 94.68 | 94.41 | 1.50% | 141,763 |
| Feb 5, 2026 | 93.82 | 94.61 | 93.17 | 93.28 | 93.01 | -1.59% | 220,311 |
| Feb 4, 2026 | 94.68 | 94.95 | 93.88 | 94.79 | 94.52 | 0.31% | 373,006 |
| Feb 3, 2026 | 94.53 | 94.86 | 93.53 | 94.50 | 94.23 | 0.55% | 495,711 |
| Feb 2, 2026 | 93.02 | 94.31 | 92.95 | 93.98 | 93.71 | 0.59% | 370,255 |
| Jan 30, 2026 | 95.75 | 96.01 | 92.99 | 93.43 | 93.16 | -3.92% | 2,347,221 |
| Jan 29, 2026 | 97.94 | 98.11 | 95.86 | 97.24 | 96.96 | 0.37% | 1,795,938 |
| Jan 28, 2026 | 96.99 | 97.42 | 96.15 | 96.88 | 96.60 | 0.26% | 346,587 |
| Jan 27, 2026 | 96.28 | 96.67 | 96.05 | 96.63 | 96.36 | 0.80% | 265,341 |
| Jan 26, 2026 | 96.70 | 96.84 | 95.74 | 95.86 | 95.59 | -0.25% | 194,412 |
| Jan 23, 2026 | 95.34 | 96.10 | 95.14 | 96.10 | 95.83 | 1.00% | 181,156 |
| Jan 22, 2026 | 95.08 | 95.54 | 94.66 | 95.15 | 94.88 | 0.50% | 196,819 |
| Jan 21, 2026 | 94.90 | 95.34 | 94.24 | 94.68 | 94.41 | 0.42% | 302,291 |
| Jan 20, 2026 | 94.85 | 95.29 | 94.14 | 94.28 | 94.01 | -0.68% | 222,854 |
| Jan 16, 2026 | 95.13 | 95.19 | 94.58 | 94.93 | 94.66 | -0.19% | 190,761 |
| Jan 15, 2026 | 94.66 | 95.37 | 94.66 | 95.11 | 94.84 | 0.27% | 190,572 |