JPMorgan BetaBuilders Canada ETF (BBCA)
BATS: BBCA · Real-Time Price · USD
79.72
-0.46 (-0.57%)
Jun 27, 2025, 4:00 PM - Market closed
BBCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 80.03 | 80.38 | 79.25 | 79.72 | 79.72 | -0.57% | 224,743 |
| Jun 26, 2025 | 79.75 | 80.33 | 79.51 | 80.18 | 80.18 | 1.28% | 332,172 |
| Jun 25, 2025 | 79.54 | 79.54 | 79.02 | 79.17 | 79.17 | -0.66% | 208,141 |
| Jun 24, 2025 | 79.46 | 79.92 | 79.28 | 79.70 | 79.70 | 0.05% | 1,186,964 |
| Jun 23, 2025 | 79.07 | 79.80 | 79.00 | 79.66 | 79.23 | 0.56% | 303,798 |
| Jun 20, 2025 | 79.82 | 79.85 | 79.20 | 79.22 | 78.80 | -0.58% | 182,382 |
| Jun 18, 2025 | 80.13 | 80.13 | 79.63 | 79.68 | 79.25 | -0.29% | 286,163 |
| Jun 17, 2025 | 80.53 | 80.53 | 79.75 | 79.91 | 79.48 | -0.66% | 323,697 |
| Jun 16, 2025 | 80.71 | 81.05 | 80.22 | 80.44 | 80.01 | 0.40% | 616,377 |
| Jun 13, 2025 | 80.26 | 80.56 | 79.82 | 80.12 | 79.69 | -0.25% | 179,705 |
| Jun 12, 2025 | 79.99 | 80.36 | 79.93 | 80.32 | 79.89 | 0.61% | 117,827 |
| Jun 11, 2025 | 80.00 | 80.02 | 79.40 | 79.83 | 79.40 | 0.48% | 210,819 |
| Jun 10, 2025 | 79.44 | 79.54 | 79.15 | 79.45 | 79.02 | 0.39% | 183,866 |
| Jun 9, 2025 | 79.48 | 79.53 | 78.91 | 79.14 | 78.72 | -0.29% | 355,163 |
| Jun 6, 2025 | 79.46 | 79.74 | 79.26 | 79.37 | 78.94 | 0.13% | 194,820 |
| Jun 5, 2025 | 79.45 | 79.56 | 79.17 | 79.27 | 78.85 | 0.13% | 268,707 |
| Jun 4, 2025 | 79.40 | 79.54 | 79.09 | 79.17 | 78.75 | -0.16% | 148,784 |
| Jun 3, 2025 | 79.06 | 79.47 | 78.95 | 79.30 | 78.88 | -0.18% | 126,477 |
| Jun 2, 2025 | 78.98 | 79.51 | 78.68 | 79.44 | 79.01 | 0.88% | 128,419 |
| May 30, 2025 | 78.31 | 78.79 | 78.11 | 78.75 | 78.33 | 0.50% | 138,465 |
| May 29, 2025 | 79.08 | 79.08 | 78.06 | 78.36 | 77.94 | 0.01% | 412,570 |
| May 28, 2025 | 78.23 | 78.59 | 78.21 | 78.35 | 77.93 | -0.06% | 129,197 |
| May 27, 2025 | 78.26 | 78.78 | 78.20 | 78.40 | 77.98 | 0.71% | 242,174 |
| May 23, 2025 | 76.83 | 78.03 | 76.83 | 77.85 | 77.43 | 0.97% | 185,306 |
| May 22, 2025 | 76.63 | 77.32 | 76.63 | 77.10 | 76.69 | 0.13% | 136,807 |
| May 21, 2025 | 77.30 | 77.54 | 76.92 | 77.00 | 76.59 | -0.50% | 319,095 |
| May 20, 2025 | 77.22 | 77.54 | 77.12 | 77.39 | 76.98 | 0.39% | 162,740 |
| May 19, 2025 | 76.51 | 77.27 | 76.51 | 77.09 | 76.68 | 0.33% | 320,800 |
| May 16, 2025 | 76.68 | 76.91 | 76.54 | 76.84 | 76.43 | 0.12% | 139,695 |
| May 15, 2025 | 76.07 | 76.82 | 75.94 | 76.75 | 76.34 | 0.89% | 854,038 |
| May 14, 2025 | 75.89 | 76.08 | 75.57 | 76.07 | 75.66 | 0.21% | 813,029 |
| May 13, 2025 | 75.50 | 76.05 | 75.47 | 75.91 | 75.50 | 0.66% | 226,694 |
| May 12, 2025 | 75.95 | 76.03 | 75.16 | 75.41 | 75.01 | 0.35% | 328,440 |
| May 9, 2025 | 75.38 | 75.53 | 74.81 | 75.15 | 74.75 | 0.12% | 193,493 |
| May 8, 2025 | 75.23 | 75.43 | 74.90 | 75.06 | 74.66 | -0.24% | 316,756 |
| May 7, 2025 | 75.05 | 75.57 | 74.94 | 75.24 | 74.84 | 0.27% | 576,634 |
| May 6, 2025 | 74.90 | 75.21 | 74.73 | 75.04 | 74.64 | 0.16% | 240,048 |
| May 5, 2025 | 74.94 | 75.27 | 74.77 | 74.92 | 74.52 | -0.33% | 104,258 |
| May 2, 2025 | 75.01 | 75.30 | 74.76 | 75.17 | 74.77 | 1.20% | 241,809 |
| May 1, 2025 | 74.45 | 74.85 | 74.24 | 74.28 | 73.88 | -0.31% | 277,804 |
| Apr 30, 2025 | 73.97 | 74.68 | 73.38 | 74.51 | 74.11 | - | 966,318 |
| Apr 29, 2025 | 74.20 | 74.58 | 73.97 | 74.51 | 74.11 | 0.26% | 152,305 |
| Apr 28, 2025 | 73.84 | 74.39 | 73.84 | 74.32 | 73.92 | 0.72% | 87,324 |
| Apr 25, 2025 | 72.83 | 73.85 | 72.83 | 73.79 | 73.39 | -0.01% | 191,995 |
| Apr 24, 2025 | 73.22 | 73.83 | 72.92 | 73.80 | 73.40 | 1.30% | 166,731 |
| Apr 23, 2025 | 73.35 | 73.76 | 72.73 | 72.85 | 72.46 | 0.28% | 287,951 |
| Apr 22, 2025 | 72.24 | 72.99 | 72.21 | 72.65 | 72.26 | 1.48% | 158,159 |
| Apr 21, 2025 | 72.12 | 72.28 | 71.00 | 71.59 | 71.21 | -0.64% | 120,954 |
| Apr 17, 2025 | 71.73 | 72.47 | 71.55 | 72.05 | 71.66 | 0.61% | 230,824 |
| Apr 16, 2025 | 71.26 | 72.02 | 71.03 | 71.61 | 71.23 | 0.66% | 561,423 |