JPMorgan BetaBuilders Canada ETF (BBCA)
BATS: BBCA · Real-Time Price · USD
85.89
+0.34 (0.40%)
Nov 7, 2025, 3:03 PM EST - Market open
BBCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 85.40 | 85.40 | 85.02 | 84.99 | - | -0.65% | 25,025 |
| Nov 6, 2025 | 86.15 | 86.26 | 85.32 | 85.55 | 85.55 | -0.81% | 206,208 |
| Nov 5, 2025 | 85.70 | 86.49 | 85.63 | 86.25 | 86.25 | 0.89% | 721,275 |
| Nov 4, 2025 | 85.72 | 86.18 | 85.37 | 85.48 | 85.48 | -1.72% | 147,093 |
| Nov 3, 2025 | 86.96 | 87.06 | 86.16 | 86.98 | 86.98 | -0.15% | 184,213 |
| Oct 31, 2025 | 86.97 | 87.30 | 86.73 | 87.11 | 87.11 | 0.11% | 400,255 |
| Oct 30, 2025 | 86.84 | 87.41 | 86.77 | 87.01 | 87.01 | -0.19% | 219,711 |
| Oct 29, 2025 | 88.46 | 88.46 | 86.88 | 87.18 | 87.18 | -1.23% | 228,839 |
| Oct 28, 2025 | 87.46 | 88.38 | 87.46 | 88.27 | 88.27 | 0.85% | 378,782 |
| Oct 27, 2025 | 87.64 | 87.81 | 86.98 | 87.53 | 87.53 | -0.06% | 428,359 |
| Oct 24, 2025 | 87.26 | 87.64 | 87.26 | 87.58 | 87.58 | 0.44% | 167,061 |
| Oct 23, 2025 | 87.10 | 87.37 | 86.87 | 87.20 | 87.20 | 0.65% | 123,963 |
| Oct 22, 2025 | 85.92 | 86.81 | 85.90 | 86.64 | 86.64 | 0.58% | 168,682 |
| Oct 21, 2025 | 86.57 | 86.57 | 86.01 | 86.14 | 86.14 | -1.28% | 120,439 |
| Oct 20, 2025 | 87.01 | 87.49 | 86.98 | 87.26 | 87.26 | 0.86% | 93,805 |
| Oct 17, 2025 | 86.46 | 86.78 | 86.17 | 86.52 | 86.52 | -0.53% | 137,550 |
| Oct 16, 2025 | 88.02 | 88.09 | 86.74 | 86.98 | 86.98 | -0.84% | 153,938 |
| Oct 15, 2025 | 87.58 | 88.25 | 87.17 | 87.72 | 87.72 | 0.70% | 215,009 |
| Oct 14, 2025 | 85.79 | 87.44 | 85.78 | 87.11 | 87.11 | -0.10% | 165,137 |
| Oct 13, 2025 | 86.68 | 87.27 | 86.50 | 87.20 | 87.20 | 1.34% | 234,834 |
| Oct 10, 2025 | 87.11 | 87.64 | 86.01 | 86.05 | 86.05 | -1.23% | 135,330 |
| Oct 9, 2025 | 88.25 | 88.31 | 86.91 | 87.12 | 87.12 | -1.13% | 262,996 |
| Oct 8, 2025 | 88.21 | 88.34 | 87.85 | 88.12 | 88.12 | 0.24% | 149,877 |
| Oct 7, 2025 | 88.38 | 88.62 | 87.80 | 87.91 | 87.91 | -0.62% | 103,574 |
| Oct 6, 2025 | 88.69 | 88.76 | 88.20 | 88.46 | 88.46 | 0.07% | 103,506 |
| Oct 3, 2025 | 87.39 | 88.46 | 87.39 | 88.40 | 88.40 | 1.34% | 147,993 |
| Oct 2, 2025 | 87.33 | 87.34 | 86.42 | 87.23 | 87.23 | 0.03% | 391,310 |
| Oct 1, 2025 | 87.01 | 87.56 | 87.00 | 87.20 | 87.20 | -0.03% | 204,540 |
| Sep 30, 2025 | 86.85 | 87.25 | 86.54 | 87.23 | 87.23 | 0.32% | 163,090 |
| Sep 29, 2025 | 86.61 | 87.03 | 86.61 | 86.95 | 86.95 | 0.86% | 498,201 |
| Sep 26, 2025 | 86.38 | 86.61 | 86.13 | 86.21 | 86.21 | -0.02% | 121,852 |
| Sep 25, 2025 | 86.14 | 86.37 | 85.84 | 86.23 | 86.23 | -0.47% | 182,086 |
| Sep 24, 2025 | 87.04 | 87.47 | 86.62 | 86.64 | 86.64 | -0.51% | 229,007 |
| Sep 23, 2025 | 87.85 | 87.88 | 87.02 | 87.08 | 87.08 | -1.11% | 1,035,916 |
| Sep 22, 2025 | 87.88 | 88.25 | 87.69 | 88.06 | 87.62 | 0.18% | 375,985 |
| Sep 19, 2025 | 86.97 | 88.05 | 86.96 | 87.90 | 87.46 | 1.08% | 235,063 |
| Sep 18, 2025 | 86.63 | 87.16 | 86.48 | 86.96 | 86.53 | 0.33% | 299,810 |
| Sep 17, 2025 | 86.63 | 87.29 | 86.23 | 86.67 | 86.24 | -0.08% | 184,273 |
| Sep 16, 2025 | 86.99 | 86.99 | 86.43 | 86.74 | 86.31 | -0.20% | 148,428 |
| Sep 15, 2025 | 86.26 | 86.96 | 85.97 | 86.91 | 86.48 | 0.98% | 125,786 |
| Sep 12, 2025 | 86.25 | 86.38 | 85.89 | 86.07 | 85.64 | -0.49% | 187,432 |
| Sep 11, 2025 | 85.67 | 86.55 | 85.65 | 86.49 | 86.06 | 1.02% | 593,343 |
| Sep 10, 2025 | 85.60 | 86.01 | 85.48 | 85.62 | 85.19 | 0.19% | 177,625 |
| Sep 9, 2025 | 85.73 | 85.83 | 85.43 | 85.46 | 85.03 | -0.18% | 114,392 |
| Sep 8, 2025 | 85.97 | 85.97 | 85.08 | 85.61 | 85.18 | 0.21% | 170,158 |
| Sep 5, 2025 | 85.78 | 85.99 | 85.03 | 85.43 | 85.00 | 0.06% | 91,766 |
| Sep 4, 2025 | 85.08 | 85.47 | 84.80 | 85.38 | 84.95 | 0.40% | 110,084 |
| Sep 3, 2025 | 84.61 | 85.12 | 84.61 | 85.04 | 84.62 | 0.37% | 373,456 |
| Sep 2, 2025 | 84.10 | 84.75 | 83.92 | 84.73 | 84.31 | -0.33% | 322,674 |
| Aug 29, 2025 | 84.20 | 85.10 | 84.20 | 85.01 | 84.59 | 0.75% | 905,006 |