JPMorgan BetaBuilders Canada ETF (BBCA)
BATS: BBCA · Real-Time Price · USD
93.02
-1.19 (-1.26%)
At close: Jan 7, 2026, 4:00 PM EST
94.00
+0.98 (1.05%)
Pre-market: Jan 8, 2026, 8:00 AM EST
BBCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 93.86 | 93.86 | 92.97 | 93.02 | 93.02 | -1.26% | 253,748 |
| Jan 6, 2026 | 94.18 | 94.38 | 93.67 | 94.21 | 94.21 | 0.10% | 25,609 |
| Jan 5, 2026 | 93.51 | 94.35 | 93.47 | 94.12 | 94.12 | 0.75% | 39,488 |
| Jan 2, 2026 | 93.22 | 93.42 | 92.82 | 93.42 | 93.42 | 0.45% | 36,750 |
| Dec 31, 2025 | 93.67 | 93.67 | 92.91 | 93.00 | 93.00 | -0.70% | 98,375 |
| Dec 30, 2025 | 93.91 | 94.09 | 93.60 | 93.66 | 93.66 | -0.07% | 126,683 |
| Dec 29, 2025 | 93.77 | 94.13 | 93.61 | 93.73 | 93.73 | -0.69% | 24,037 |
| Dec 26, 2025 | 94.35 | 94.42 | 94.13 | 94.38 | 94.38 | 0.29% | 28,201 |
| Dec 24, 2025 | 94.02 | 94.26 | 93.89 | 94.11 | 94.11 | 0.17% | 27,406 |
| Dec 23, 2025 | 93.76 | 94.00 | 93.52 | 93.95 | 93.95 | -0.04% | 213,108 |
| Dec 22, 2025 | 93.81 | 94.26 | 93.61 | 93.99 | 93.37 | 0.82% | 364,268 |
| Dec 19, 2025 | 92.72 | 93.63 | 92.71 | 93.23 | 92.61 | 0.81% | 321,211 |
| Dec 18, 2025 | 92.18 | 93.09 | 92.18 | 92.48 | 91.87 | 0.70% | 186,008 |
| Dec 17, 2025 | 92.16 | 92.33 | 91.51 | 91.84 | 91.23 | -0.17% | 237,581 |
| Dec 16, 2025 | 92.34 | 92.69 | 91.83 | 92.00 | 91.39 | -0.61% | 185,543 |
| Dec 15, 2025 | 92.98 | 93.09 | 92.25 | 92.56 | 91.95 | -0.05% | 176,621 |
| Dec 12, 2025 | 92.93 | 93.11 | 91.85 | 92.61 | 92.00 | -0.15% | 240,365 |
| Dec 11, 2025 | 92.31 | 92.92 | 92.20 | 92.75 | 92.14 | 0.55% | 239,883 |
| Dec 10, 2025 | 90.85 | 92.36 | 90.85 | 92.24 | 91.63 | 1.35% | 195,227 |
| Dec 9, 2025 | 90.91 | 91.60 | 90.91 | 91.01 | 90.41 | 0.15% | 155,454 |
| Dec 8, 2025 | 91.56 | 91.63 | 90.86 | 90.87 | 90.27 | -0.68% | 145,986 |
| Dec 5, 2025 | 91.48 | 91.84 | 91.30 | 91.49 | 90.89 | 0.44% | 224,460 |
| Dec 4, 2025 | 90.40 | 91.33 | 90.36 | 91.09 | 90.49 | 0.92% | 288,823 |
| Dec 3, 2025 | 90.03 | 90.43 | 89.84 | 90.26 | 89.66 | 0.60% | 285,211 |
| Dec 2, 2025 | 89.73 | 89.79 | 89.24 | 89.72 | 89.13 | 0.03% | 155,820 |
| Dec 1, 2025 | 90.10 | 90.49 | 89.60 | 89.69 | 89.10 | -0.75% | 107,762 |
| Nov 28, 2025 | 89.94 | 90.55 | 89.92 | 90.37 | 89.77 | 0.69% | 291,172 |
| Nov 26, 2025 | 88.83 | 89.83 | 88.83 | 89.75 | 89.16 | 1.21% | 150,833 |
| Nov 25, 2025 | 87.78 | 88.74 | 87.63 | 88.68 | 88.09 | 1.07% | 191,655 |
| Nov 24, 2025 | 86.89 | 87.84 | 86.76 | 87.74 | 87.16 | 0.96% | 143,138 |
| Nov 21, 2025 | 86.18 | 87.14 | 85.86 | 86.91 | 86.34 | 0.99% | 142,892 |
| Nov 20, 2025 | 87.75 | 88.14 | 86.00 | 86.06 | 85.49 | -1.18% | 142,710 |
| Nov 19, 2025 | 86.87 | 87.31 | 86.52 | 87.09 | 86.51 | 0.01% | 169,646 |
| Nov 18, 2025 | 86.16 | 87.30 | 86.05 | 87.08 | 86.50 | 0.47% | 167,437 |
| Nov 17, 2025 | 87.00 | 87.57 | 86.25 | 86.67 | 86.10 | -0.89% | 140,405 |
| Nov 14, 2025 | 86.13 | 87.61 | 85.94 | 87.45 | 86.87 | 0.32% | 132,272 |
| Nov 13, 2025 | 88.60 | 88.70 | 86.91 | 87.17 | 86.59 | -1.93% | 217,165 |
| Nov 12, 2025 | 87.80 | 89.01 | 87.80 | 88.89 | 88.30 | 1.35% | 121,681 |
| Nov 11, 2025 | 87.30 | 87.79 | 87.19 | 87.71 | 87.13 | 0.45% | 106,002 |
| Nov 10, 2025 | 87.10 | 87.41 | 86.74 | 87.32 | 86.74 | 1.38% | 134,744 |
| Nov 7, 2025 | 85.40 | 86.13 | 84.87 | 86.13 | 85.56 | 0.68% | 191,152 |
| Nov 6, 2025 | 86.15 | 86.26 | 85.32 | 85.55 | 84.98 | -0.81% | 206,208 |
| Nov 5, 2025 | 85.70 | 86.49 | 85.63 | 86.25 | 85.67 | 0.89% | 721,275 |
| Nov 4, 2025 | 85.72 | 86.18 | 85.37 | 85.48 | 84.91 | -1.72% | 147,093 |
| Nov 3, 2025 | 86.96 | 87.06 | 86.16 | 86.98 | 86.41 | -0.15% | 184,213 |
| Oct 31, 2025 | 86.97 | 87.30 | 86.73 | 87.11 | 86.53 | 0.11% | 400,255 |
| Oct 30, 2025 | 86.84 | 87.41 | 86.77 | 87.01 | 86.43 | -0.19% | 219,711 |
| Oct 29, 2025 | 88.46 | 88.46 | 86.88 | 87.18 | 86.60 | -1.23% | 228,839 |
| Oct 28, 2025 | 87.46 | 88.38 | 87.46 | 88.27 | 87.69 | 0.85% | 378,782 |
| Oct 27, 2025 | 87.64 | 87.81 | 86.98 | 87.53 | 86.95 | -0.06% | 428,359 |