JPMorgan BetaBuilders Canada ETF (BBCA)
BATS: BBCA · Real-Time Price · USD
98.44
-0.91 (-0.92%)
At close: Apr 28, 2026, 4:00 PM EDT
98.44
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
BBCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 98.76 | 99.25 | 98.41 | 98.44 | 98.44 | -0.92% | 46,000 |
| Apr 27, 2026 | 99.39 | 99.82 | 99.25 | 99.35 | 99.35 | -0.02% | 35,690 |
| Apr 24, 2026 | 99.18 | 99.57 | 98.80 | 99.37 | 99.37 | 0.08% | 47,643 |
| Apr 23, 2026 | 99.04 | 99.57 | 98.52 | 99.29 | 99.29 | -0.06% | 36,729 |
| Apr 22, 2026 | 99.74 | 99.94 | 99.26 | 99.35 | 99.35 | 0.25% | 25,183 |
| Apr 21, 2026 | 100.68 | 100.87 | 99.02 | 99.10 | 99.10 | -1.61% | 35,449 |
| Apr 20, 2026 | 100.01 | 100.74 | 100.00 | 100.72 | 100.72 | 0.48% | 49,640 |
| Apr 17, 2026 | 100.24 | 100.50 | 99.86 | 100.24 | 100.24 | 0.97% | 39,107 |
| Apr 16, 2026 | 99.69 | 100.00 | 99.18 | 99.28 | 99.28 | -0.18% | 32,481 |
| Apr 15, 2026 | 98.66 | 99.68 | 98.66 | 99.46 | 99.46 | 0.62% | 59,083 |
| Apr 14, 2026 | 98.61 | 98.91 | 98.45 | 98.85 | 98.85 | 0.73% | 68,823 |
| Apr 13, 2026 | 97.09 | 98.25 | 96.94 | 98.13 | 98.13 | 0.82% | 281,096 |
| Apr 10, 2026 | 97.38 | 97.75 | 97.18 | 97.33 | 97.33 | 0.59% | 112,737 |
| Apr 9, 2026 | 97.09 | 97.45 | 96.63 | 96.76 | 96.76 | -0.32% | 28,272 |
| Apr 8, 2026 | 97.00 | 98.48 | 96.49 | 97.07 | 97.07 | 1.70% | 29,665 |
| Apr 7, 2026 | 94.82 | 95.64 | 94.61 | 95.45 | 95.45 | 0.30% | 244,016 |
| Apr 6, 2026 | 94.98 | 95.45 | 94.79 | 95.16 | 95.16 | 0.25% | 225,195 |
| Apr 2, 2026 | 93.20 | 95.07 | 93.15 | 94.92 | 94.92 | 0.31% | 331,611 |
| Apr 1, 2026 | 94.58 | 95.05 | 94.26 | 94.63 | 94.63 | 0.61% | 264,659 |
| Mar 31, 2026 | 92.51 | 94.17 | 92.49 | 94.06 | 94.06 | 2.62% | 476,379 |
| Mar 30, 2026 | 92.56 | 93.08 | 91.23 | 91.66 | 91.66 | -0.33% | 299,529 |
| Mar 27, 2026 | 91.72 | 92.49 | 91.56 | 91.96 | 91.96 | -0.20% | 145,957 |
| Mar 26, 2026 | 92.73 | 94.09 | 92.08 | 92.14 | 92.14 | -1.68% | 268,179 |
| Mar 25, 2026 | 93.81 | 94.10 | 92.98 | 93.71 | 93.71 | 1.06% | 321,208 |
| Mar 24, 2026 | 92.07 | 93.40 | 91.88 | 92.73 | 92.73 | -0.57% | 206,086 |
| Mar 23, 2026 | 92.58 | 93.87 | 92.11 | 93.26 | 92.99 | 1.83% | 283,443 |
| Mar 20, 2026 | 92.93 | 93.08 | 91.17 | 91.58 | 91.32 | -1.50% | 910,558 |
| Mar 19, 2026 | 92.73 | 93.50 | 92.45 | 92.97 | 92.71 | -1.34% | 294,180 |
| Mar 18, 2026 | 95.30 | 95.49 | 94.13 | 94.23 | 93.96 | -1.94% | 326,944 |
| Mar 17, 2026 | 96.27 | 97.14 | 95.97 | 96.09 | 95.82 | 0.03% | 241,563 |
| Mar 16, 2026 | 95.63 | 96.30 | 95.36 | 96.06 | 95.79 | 1.45% | 290,376 |
| Mar 13, 2026 | 96.01 | 96.33 | 94.50 | 94.69 | 94.42 | -1.37% | 273,514 |
| Mar 12, 2026 | 96.70 | 96.94 | 95.94 | 96.01 | 95.74 | -1.12% | 334,783 |
| Mar 11, 2026 | 96.98 | 97.65 | 96.65 | 97.10 | 96.82 | -0.36% | 255,719 |
| Mar 10, 2026 | 97.47 | 98.30 | 97.30 | 97.45 | 97.17 | 0.11% | 276,734 |
| Mar 9, 2026 | 96.17 | 97.58 | 95.02 | 97.34 | 97.06 | 0.43% | 376,027 |
| Mar 6, 2026 | 96.80 | 97.41 | 95.91 | 96.92 | 96.64 | -0.95% | 587,541 |
| Mar 5, 2026 | 98.02 | 98.69 | 96.92 | 97.85 | 97.57 | -0.97% | 262,397 |
| Mar 4, 2026 | 98.31 | 99.03 | 98.01 | 98.81 | 98.53 | 0.68% | 394,630 |
| Mar 3, 2026 | 97.56 | 98.42 | 95.75 | 98.14 | 97.86 | -1.87% | 959,349 |
| Mar 2, 2026 | 98.82 | 100.03 | 98.78 | 100.01 | 99.73 | 0.39% | 225,952 |
| Feb 27, 2026 | 99.70 | 100.03 | 99.30 | 99.62 | 99.34 | -0.33% | 311,339 |
| Feb 26, 2026 | 98.76 | 99.95 | 98.51 | 99.95 | 99.67 | 1.04% | 439,264 |
| Feb 25, 2026 | 98.78 | 99.29 | 98.29 | 98.92 | 98.64 | 0.73% | 294,768 |
| Feb 24, 2026 | 97.49 | 98.30 | 97.34 | 98.20 | 97.92 | 0.39% | 175,068 |
| Feb 23, 2026 | 98.18 | 98.77 | 97.32 | 97.82 | 97.54 | -0.44% | 228,448 |
| Feb 20, 2026 | 97.39 | 98.27 | 97.38 | 98.25 | 97.97 | 0.76% | 304,245 |
| Feb 19, 2026 | 96.73 | 97.58 | 96.57 | 97.51 | 97.23 | 0.39% | 251,914 |
| Feb 18, 2026 | 96.20 | 97.48 | 96.16 | 97.13 | 96.85 | 1.10% | 214,886 |
| Feb 17, 2026 | 95.64 | 96.24 | 94.70 | 96.07 | 95.80 | -0.39% | 188,864 |