JPMorgan BetaBuilders Canada ETF (BBCA)
BATS: BBCA · Real-Time Price · USD
85.62
+0.16 (0.19%)
At close: Sep 10, 2025, 4:00 PM
85.62
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:10 PM EDT
BBCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 85.73 | 85.83 | 85.43 | 85.46 | 85.46 | -0.18% | 114,392 |
| Sep 8, 2025 | 85.97 | 85.97 | 85.08 | 85.61 | 85.61 | 0.21% | 170,158 |
| Sep 5, 2025 | 85.78 | 85.99 | 85.03 | 85.43 | 85.43 | 0.06% | 91,766 |
| Sep 4, 2025 | 85.08 | 85.47 | 84.80 | 85.38 | 85.38 | 0.40% | 110,084 |
| Sep 3, 2025 | 84.61 | 85.12 | 84.61 | 85.04 | 85.04 | 0.37% | 373,456 |
| Sep 2, 2025 | 84.10 | 84.75 | 83.92 | 84.73 | 84.73 | -0.33% | 322,674 |
| Aug 29, 2025 | 84.20 | 85.10 | 84.20 | 85.01 | 85.01 | 0.75% | 905,006 |
| Aug 28, 2025 | 84.59 | 84.82 | 84.06 | 84.38 | 84.38 | 0.19% | 123,261 |
| Aug 27, 2025 | 83.52 | 84.27 | 83.52 | 84.22 | 84.22 | 0.81% | 219,137 |
| Aug 26, 2025 | 82.82 | 83.61 | 82.82 | 83.54 | 83.54 | 0.76% | 129,086 |
| Aug 25, 2025 | 83.46 | 83.58 | 82.89 | 82.91 | 82.91 | -0.87% | 147,097 |
| Aug 22, 2025 | 82.47 | 83.84 | 82.46 | 83.64 | 83.64 | 1.49% | 129,933 |
| Aug 21, 2025 | 81.93 | 82.50 | 81.77 | 82.41 | 82.41 | 0.30% | 225,240 |
| Aug 20, 2025 | 82.03 | 82.32 | 81.96 | 82.16 | 82.16 | 0.21% | 312,967 |
| Aug 19, 2025 | 82.36 | 82.56 | 81.96 | 81.99 | 81.99 | -0.58% | 286,066 |
| Aug 18, 2025 | 82.19 | 82.50 | 82.19 | 82.47 | 82.47 | 0.08% | 174,451 |
| Aug 15, 2025 | 82.62 | 82.66 | 82.23 | 82.40 | 82.40 | -0.05% | 115,505 |
| Aug 14, 2025 | 82.71 | 82.71 | 82.25 | 82.44 | 82.44 | -0.70% | 109,639 |
| Aug 13, 2025 | 83.07 | 83.21 | 82.78 | 83.02 | 83.02 | 0.40% | 188,724 |
| Aug 12, 2025 | 82.62 | 82.93 | 82.52 | 82.69 | 82.69 | 0.33% | 97,965 |
| Aug 11, 2025 | 82.48 | 82.62 | 82.24 | 82.42 | 82.42 | -0.04% | 101,147 |
| Aug 8, 2025 | 82.72 | 82.82 | 82.39 | 82.45 | 82.45 | -0.13% | 109,415 |
| Aug 7, 2025 | 83.40 | 83.45 | 82.21 | 82.56 | 82.56 | -0.72% | 130,396 |
| Aug 6, 2025 | 82.56 | 83.22 | 82.56 | 83.16 | 83.16 | 1.70% | 194,210 |
| Aug 5, 2025 | 81.32 | 81.77 | 81.26 | 81.77 | 81.77 | 0.68% | 290,551 |
| Aug 4, 2025 | 80.52 | 81.25 | 80.52 | 81.22 | 81.22 | 1.52% | 217,111 |
| Aug 1, 2025 | 80.12 | 80.28 | 79.63 | 80.00 | 80.00 | -0.56% | 469,231 |
| Jul 31, 2025 | 80.72 | 81.21 | 80.29 | 80.45 | 80.45 | -0.43% | 312,201 |
| Jul 30, 2025 | 81.42 | 81.64 | 80.58 | 80.80 | 80.80 | -0.96% | 227,364 |
| Jul 29, 2025 | 81.60 | 81.73 | 81.32 | 81.58 | 81.58 | 0.09% | 244,521 |
| Jul 28, 2025 | 81.79 | 81.80 | 81.39 | 81.51 | 81.51 | -0.51% | 409,094 |
| Jul 25, 2025 | 81.53 | 82.02 | 81.52 | 81.93 | 81.93 | 0.02% | 167,549 |
| Jul 24, 2025 | 81.90 | 82.33 | 81.85 | 81.91 | 81.91 | -0.51% | 196,725 |
| Jul 23, 2025 | 82.34 | 82.55 | 82.05 | 82.33 | 82.33 | 0.26% | 305,901 |
| Jul 22, 2025 | 81.53 | 82.15 | 81.45 | 82.12 | 82.12 | 0.81% | 191,739 |
| Jul 21, 2025 | 81.62 | 81.90 | 81.44 | 81.46 | 81.46 | 0.17% | 224,842 |
| Jul 18, 2025 | 81.95 | 81.95 | 81.18 | 81.32 | 81.32 | -0.20% | 149,449 |
| Jul 17, 2025 | 80.58 | 81.58 | 80.54 | 81.48 | 81.48 | 0.58% | 1,121,837 |
| Jul 16, 2025 | 80.48 | 81.03 | 80.11 | 81.01 | 81.01 | 0.71% | 346,255 |
| Jul 15, 2025 | 81.36 | 81.36 | 80.32 | 80.44 | 80.44 | -0.79% | 468,919 |
| Jul 14, 2025 | 80.49 | 81.10 | 80.36 | 81.08 | 81.08 | 0.65% | 696,771 |
| Jul 11, 2025 | 80.65 | 80.76 | 80.33 | 80.56 | 80.56 | -0.53% | 2,773,154 |
| Jul 10, 2025 | 80.57 | 81.08 | 80.33 | 80.99 | 80.99 | 0.61% | 127,405 |
| Jul 9, 2025 | 80.60 | 80.64 | 80.31 | 80.50 | 80.50 | 0.21% | 123,848 |
| Jul 8, 2025 | 80.91 | 80.91 | 80.18 | 80.33 | 80.33 | -0.52% | 151,055 |
| Jul 7, 2025 | 81.17 | 81.25 | 80.51 | 80.75 | 80.75 | -0.88% | 259,829 |
| Jul 3, 2025 | 80.97 | 81.50 | 80.96 | 81.47 | 81.47 | 0.77% | 251,565 |
| Jul 2, 2025 | 80.58 | 80.89 | 80.19 | 80.85 | 80.85 | 0.15% | 225,137 |
| Jul 1, 2025 | 80.57 | 80.90 | 80.36 | 80.73 | 80.73 | 0.04% | 469,154 |
| Jun 30, 2025 | 79.95 | 80.73 | 79.83 | 80.70 | 80.70 | 1.23% | 245,833 |