JPMorgan BetaBuilders Canada ETF (BBCA)

BATS: BBCA · Real-Time Price · USD

103.80

-1.09 (-1.04%)

At close: Nov 3, 2026, 4:00 PM EST

105.19

+1.39 (1.34%)

Pre-market: Nov 4, 2026, 6:28 AM EST

BBCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	104.04	104.52	103.63	103.80	103.80	-1.04%	826,895
Nov 2, 2026	104.37	105.75	104.37	104.89	104.89	0.44%	549,916
Oct 30, 2026	105.39	105.41	103.74	104.43	104.43	-1.47%	413,853
Oct 29, 2026	105.67	106.42	105.49	105.99	105.99	0.10%	443,447
Oct 28, 2026	105.17	106.00	105.00	105.88	105.88	0.65%	442,482
Oct 27, 2026	105.20	105.35	104.60	105.20	105.20	0.27%	710,687
Oct 26, 2026	104.74	105.28	104.64	104.92	104.92	0.36%	400,198
Oct 23, 2026	104.47	104.82	103.83	104.54	104.54	-0.48%	533,208
Oct 22, 2026	105.12	105.23	104.33	105.04	105.04	-0.45%	726,895
Oct 21, 2026	105.05	105.81	105.03	105.51	105.51	0.77%	329,271
Oct 20, 2026	103.96	105.12	103.96	104.70	104.70	0.95%	636,563
Oct 19, 2026	104.06	104.30	103.56	103.71	103.71	-0.55%	941,138
Oct 16, 2026	104.07	104.99	103.69	104.28	104.28	0.46%	67,302
Oct 15, 2026	102.20	103.85	101.77	103.80	103.80	1.89%	339,019
Oct 14, 2026	102.26	102.42	101.27	101.87	101.87	-1.09%	60,332
Oct 13, 2026	102.09	103.23	102.09	102.99	102.99	0.87%	59,106
Oct 12, 2026	101.52	102.19	101.52	102.10	102.10	0.66%	55,419
Oct 9, 2026	100.41	101.52	100.41	101.43	101.43	1.13%	391,611
Oct 8, 2026	99.41	100.51	99.30	100.30	100.30	0.66%	316,305
Oct 7, 2026	100.56	100.65	99.57	99.64	99.64	-2.04%	418,847
Oct 6, 2026	101.31	101.93	101.18	101.72	101.72	0.75%	70,636
Oct 5, 2026	101.03	101.21	100.42	100.96	100.96	-0.01%	396,986
Oct 2, 2026	100.73	101.13	100.21	100.97	100.97	0.80%	824,042
Oct 1, 2026	100.35	100.35	99.26	100.17	100.17	-0.19%	372,553
Sep 30, 2026	101.73	101.73	100.30	100.36	100.36	-1.01%	406,633
Sep 29, 2026	100.50	101.55	100.50	101.38	101.38	-0.17%	39,572
Sep 28, 2026	102.86	102.86	101.19	101.55	101.55	-0.90%	89,926
Sep 25, 2026	102.10	102.52	101.84	102.47	102.47	0.25%	26,045
Sep 24, 2026	102.20	102.29	101.72	102.21	102.21	-0.24%	50,667
Sep 23, 2026	103.90	104.70	102.45	102.46	102.46	-1.81%	29,162
Sep 22, 2026	104.02	104.63	103.88	104.35	104.35	0.51%	369,413
Sep 21, 2026	104.21	104.35	103.57	104.24	103.82	0.42%	698,735
Sep 18, 2026	103.99	104.02	103.30	103.80	103.38	-0.36%	725,469
Sep 17, 2026	104.51	104.56	103.72	104.17	103.75	0.91%	168,802
Sep 16, 2026	104.36	104.41	102.50	103.23	102.82	-0.80%	199,100
Sep 15, 2026	104.23	104.24	103.41	104.06	103.64	-0.31%	194,815
Sep 14, 2026	103.81	104.79	103.66	104.38	103.96	-0.09%	247,920
Sep 11, 2026	104.69	104.86	103.93	104.47	104.05	0.52%	238,209
Sep 10, 2026	104.29	104.51	103.76	103.93	103.51	-1.09%	191,993
Sep 9, 2026	106.25	106.30	105.00	105.08	104.66	-0.84%	218,167
Sep 8, 2026	106.96	107.08	105.92	105.97	105.55	-0.94%	176,269
Sep 4, 2026	107.22	107.45	106.73	106.98	106.55	-0.70%	167,148
Sep 3, 2026	106.60	107.81	106.59	107.73	107.30	2.02%	259,821
Sep 2, 2026	104.76	105.67	104.76	105.60	105.18	1.10%	195,693
Sep 1, 2026	105.12	105.37	104.14	104.45	104.03	-1.35%	216,403
Aug 31, 2026	106.53	106.76	105.51	105.88	105.46	-0.43%	326,634
Aug 28, 2026	107.38	107.72	105.92	106.34	105.91	-0.89%	270,983
Aug 27, 2026	107.27	107.40	106.62	107.30	106.87	0.03%	174,445
Aug 26, 2026	107.59	108.06	107.23	107.27	106.84	-0.66%	327,634
Aug 25, 2026	107.03	108.06	106.89	107.98	107.55	0.81%	237,753