JPMorgan BetaBuilders Canada ETF (BBCA)
BATS: BBCA · Real-Time Price · USD
87.91
-0.55 (-0.62%)
At close: Oct 7, 2025, 4:00 PM EDT
87.91
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
BBCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 88.38 | 88.62 | 87.80 | 87.84 | - | -0.70% | 64,114 |
| 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 |
| Aug 28, 2025 | 84.59 | 84.82 | 84.06 | 84.38 | 83.96 | 0.19% | 123,261 |
| Aug 27, 2025 | 83.52 | 84.27 | 83.52 | 84.22 | 83.80 | 0.81% | 219,137 |
| Aug 26, 2025 | 82.82 | 83.61 | 82.82 | 83.54 | 83.12 | 0.76% | 129,086 |
| Aug 25, 2025 | 83.46 | 83.58 | 82.89 | 82.91 | 82.50 | -0.87% | 147,097 |
| Aug 22, 2025 | 82.47 | 83.84 | 82.46 | 83.64 | 83.22 | 1.49% | 129,933 |
| Aug 21, 2025 | 81.93 | 82.50 | 81.77 | 82.41 | 82.00 | 0.30% | 225,240 |
| Aug 20, 2025 | 82.03 | 82.32 | 81.96 | 82.16 | 81.75 | 0.21% | 312,967 |
| Aug 19, 2025 | 82.36 | 82.56 | 81.96 | 81.99 | 81.58 | -0.58% | 286,066 |
| Aug 18, 2025 | 82.19 | 82.50 | 82.19 | 82.47 | 82.06 | 0.08% | 174,451 |
| Aug 15, 2025 | 82.62 | 82.66 | 82.23 | 82.40 | 81.99 | -0.05% | 115,505 |
| Aug 14, 2025 | 82.71 | 82.71 | 82.25 | 82.44 | 82.03 | -0.70% | 109,639 |
| Aug 13, 2025 | 83.07 | 83.21 | 82.78 | 83.02 | 82.61 | 0.40% | 188,724 |
| Aug 12, 2025 | 82.62 | 82.93 | 82.52 | 82.69 | 82.28 | 0.33% | 97,965 |
| Aug 11, 2025 | 82.48 | 82.62 | 82.24 | 82.42 | 82.01 | -0.04% | 101,147 |
| Aug 8, 2025 | 82.72 | 82.82 | 82.39 | 82.45 | 82.04 | -0.13% | 109,415 |
| Aug 7, 2025 | 83.40 | 83.45 | 82.21 | 82.56 | 82.15 | -0.72% | 130,396 |
| Aug 6, 2025 | 82.56 | 83.22 | 82.56 | 83.16 | 82.75 | 1.70% | 194,210 |
| Aug 5, 2025 | 81.32 | 81.77 | 81.26 | 81.77 | 81.36 | 0.68% | 290,551 |
| Aug 4, 2025 | 80.52 | 81.25 | 80.52 | 81.22 | 80.81 | 1.52% | 217,111 |
| Aug 1, 2025 | 80.12 | 80.28 | 79.63 | 80.00 | 79.60 | -0.56% | 469,231 |
| Jul 31, 2025 | 80.72 | 81.21 | 80.29 | 80.45 | 80.05 | -0.43% | 312,201 |
| Jul 30, 2025 | 81.42 | 81.64 | 80.58 | 80.80 | 80.40 | -0.96% | 227,364 |
| Jul 29, 2025 | 81.60 | 81.73 | 81.32 | 81.58 | 81.17 | 0.09% | 244,521 |