JPMorgan BetaBuilders Canada ETF (BBCA)
BATS: BBCA · Real-Time Price · USD
71.22
-1.19 (-1.64%)
At close: Mar 28, 2025, 4:00 PM
70.89
-0.33 (-0.46%)
After-hours: Mar 28, 2025, 4:15 PM EDT
BBCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 72.20 | 72.23 | 71.18 | 71.22 | 71.22 | -1.64% | 148,648 |
| Mar 27, 2025 | 72.38 | 72.56 | 71.98 | 72.41 | 72.41 | -0.25% | 141,329 |
| Mar 26, 2025 | 73.20 | 73.51 | 72.34 | 72.59 | 72.59 | -0.78% | 243,798 |
| Mar 25, 2025 | 73.11 | 73.51 | 72.99 | 73.16 | 73.16 | 0.18% | 130,547 |
| Mar 24, 2025 | 72.18 | 73.28 | 72.18 | 73.03 | 72.82 | 1.54% | 160,265 |
| Mar 21, 2025 | 71.49 | 71.96 | 71.25 | 71.92 | 71.71 | -0.47% | 188,739 |
| Mar 20, 2025 | 71.65 | 72.41 | 71.41 | 72.26 | 72.05 | 0.15% | 147,269 |
| Mar 19, 2025 | 71.44 | 72.36 | 71.44 | 72.15 | 71.94 | 1.19% | 390,444 |
| Mar 18, 2025 | 71.54 | 71.61 | 70.79 | 71.30 | 71.09 | -0.45% | 167,109 |
| Mar 17, 2025 | 70.72 | 71.69 | 70.71 | 71.62 | 71.41 | 1.43% | 172,907 |
| Mar 14, 2025 | 69.75 | 70.63 | 69.55 | 70.61 | 70.40 | 2.11% | 155,198 |
| Mar 13, 2025 | 70.01 | 70.08 | 68.93 | 69.15 | 68.95 | -1.34% | 199,414 |
| Mar 12, 2025 | 69.89 | 70.48 | 69.42 | 70.09 | 69.89 | 0.82% | 398,602 |
| Mar 11, 2025 | 70.02 | 70.23 | 68.80 | 69.52 | 69.32 | -0.56% | 463,170 |
| Mar 10, 2025 | 70.23 | 70.46 | 69.37 | 69.91 | 69.71 | -1.89% | 230,367 |
| Mar 7, 2025 | 70.56 | 71.46 | 70.08 | 71.26 | 71.05 | 0.37% | 579,509 |
| Mar 6, 2025 | 70.85 | 71.97 | 70.67 | 71.00 | 70.79 | -0.87% | 218,120 |
| Mar 5, 2025 | 70.53 | 71.69 | 70.44 | 71.62 | 71.41 | 2.10% | 497,822 |
| Mar 4, 2025 | 70.64 | 70.93 | 69.41 | 70.15 | 69.95 | -1.60% | 296,424 |
| Mar 3, 2025 | 73.12 | 73.33 | 70.86 | 71.29 | 71.08 | -1.87% | 276,879 |
| Feb 28, 2025 | 71.47 | 72.65 | 71.47 | 72.65 | 72.44 | 1.17% | 185,131 |
| Feb 27, 2025 | 72.63 | 72.66 | 71.78 | 71.81 | 71.60 | -1.37% | 204,706 |
| Feb 26, 2025 | 72.57 | 73.10 | 72.45 | 72.81 | 72.60 | 0.26% | 275,383 |
| Feb 25, 2025 | 72.91 | 72.99 | 71.88 | 72.62 | 72.41 | 0.01% | 2,311,142 |
| Feb 24, 2025 | 73.08 | 73.20 | 72.51 | 72.61 | 72.40 | -0.32% | 2,434,049 |
| Feb 21, 2025 | 74.11 | 74.12 | 72.77 | 72.84 | 72.63 | -1.69% | 183,545 |
| Feb 20, 2025 | 74.15 | 74.39 | 73.83 | 74.09 | 73.87 | -0.18% | 124,190 |
| Feb 19, 2025 | 73.97 | 74.24 | 73.80 | 74.22 | 74.00 | -0.39% | 130,868 |
| Feb 18, 2025 | 74.00 | 74.57 | 73.75 | 74.51 | 74.29 | 0.58% | 161,494 |
| Feb 14, 2025 | 74.74 | 74.76 | 74.06 | 74.08 | 73.86 | -0.82% | 209,254 |
| Feb 13, 2025 | 73.76 | 74.69 | 73.72 | 74.69 | 74.47 | 1.37% | 446,674 |
| Feb 12, 2025 | 73.34 | 73.97 | 73.30 | 73.68 | 73.46 | -0.32% | 346,930 |
| Feb 11, 2025 | 73.51 | 74.04 | 73.26 | 73.92 | 73.70 | 0.15% | 404,449 |
| Feb 10, 2025 | 73.83 | 74.03 | 73.57 | 73.81 | 73.59 | 0.68% | 437,732 |
| Feb 7, 2025 | 73.41 | 73.62 | 73.05 | 73.31 | 73.10 | -0.16% | 237,497 |
| Feb 6, 2025 | 73.40 | 73.57 | 72.95 | 73.43 | 73.22 | 0.11% | 523,964 |
| Feb 5, 2025 | 72.88 | 73.42 | 72.67 | 73.35 | 73.14 | 0.99% | 864,648 |
| Feb 4, 2025 | 72.04 | 72.97 | 72.04 | 72.63 | 72.42 | 1.78% | 254,255 |
| Feb 3, 2025 | 70.68 | 71.68 | 69.52 | 71.36 | 71.15 | -1.30% | 361,701 |
| Jan 31, 2025 | 73.26 | 73.83 | 72.24 | 72.30 | 72.09 | -1.46% | 303,986 |
| Jan 30, 2025 | 73.33 | 73.97 | 72.88 | 73.37 | 73.16 | 0.82% | 274,610 |
| Jan 29, 2025 | 72.57 | 72.96 | 72.42 | 72.77 | 72.56 | 0.03% | 218,000 |
| Jan 28, 2025 | 72.58 | 72.78 | 72.44 | 72.75 | 72.54 | 0.33% | 126,982 |
| Jan 27, 2025 | 72.05 | 72.55 | 72.05 | 72.51 | 72.30 | -0.44% | 490,868 |
| Jan 24, 2025 | 72.80 | 72.96 | 72.70 | 72.83 | 72.62 | 0.23% | 144,893 |
| Jan 23, 2025 | 72.23 | 72.72 | 72.19 | 72.66 | 72.45 | 0.71% | 250,015 |
| Jan 22, 2025 | 72.32 | 72.45 | 72.12 | 72.15 | 71.94 | -0.35% | 190,569 |
| Jan 21, 2025 | 71.49 | 72.41 | 71.45 | 72.40 | 72.19 | 1.81% | 158,999 |
| Jan 17, 2025 | 70.89 | 71.45 | 70.89 | 71.11 | 70.90 | 0.42% | 149,139 |
| Jan 16, 2025 | 70.83 | 71.05 | 70.63 | 70.81 | 70.60 | -0.30% | 253,857 |