Skip to main content
logo
JPMorgan BetaBuilders Canada ETF (BBCA)
BATS: BBCA · Real-Time Price · USD
101.87
-1.12 (-1.09%)
At close: Oct 14, 2026, 4:00 PM EDT
101.91
+0.04 (0.03%)
After-hours: Oct 14, 2026, 8:00 PM EDT

BBCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 2026102.25102.49101.22101.87101.87-1.09%899,154
Oct 13, 2026102.09103.23102.09102.99102.990.87%59,106
Oct 12, 2026101.52102.19101.52102.10102.100.66%55,419
Oct 9, 2026100.41101.52100.41101.43101.431.13%391,611
Oct 8, 202699.41100.5199.30100.30100.300.66%316,305
Oct 7, 2026100.56100.6599.5799.6499.64-2.04%418,847
Oct 6, 2026101.31101.93101.18101.72101.720.75%70,636
Oct 5, 2026101.03101.21100.42100.96100.96-0.01%396,986
Oct 2, 2026100.73101.13100.21100.97100.970.80%824,042
Oct 1, 2026100.35100.3599.26100.17100.17-0.19%372,553
Sep 30, 2026101.73101.73100.30100.36100.36-1.01%406,633
Sep 29, 2026100.50101.55100.50101.38101.38-0.17%39,572
Sep 28, 2026102.86102.86101.19101.55101.55-0.90%89,926
Sep 25, 2026102.10102.52101.84102.47102.470.25%26,045
Sep 24, 2026102.20102.29101.72102.21102.21-0.24%50,667
Sep 23, 2026103.90104.70102.45102.46102.46-1.81%29,162
Sep 22, 2026104.02104.63103.88104.35104.350.51%369,413
Sep 21, 2026104.21104.35103.57104.24103.820.42%698,735
Sep 18, 2026103.99104.02103.30103.80103.38-0.36%725,469
Sep 17, 2026104.51104.56103.72104.17103.750.91%168,802
Sep 16, 2026104.36104.41102.50103.23102.82-0.80%199,100
Sep 15, 2026104.23104.24103.41104.06103.64-0.31%194,815
Sep 14, 2026103.81104.79103.66104.38103.96-0.09%247,920
Sep 11, 2026104.69104.86103.93104.47104.050.52%238,209
Sep 10, 2026104.29104.51103.76103.93103.51-1.09%191,993
Sep 9, 2026106.25106.30105.00105.08104.66-0.84%218,167
Sep 8, 2026106.96107.08105.92105.97105.55-0.94%176,269
Sep 4, 2026107.22107.45106.73106.98106.55-0.70%167,148
Sep 3, 2026106.60107.81106.59107.73107.302.02%259,821
Sep 2, 2026104.76105.67104.76105.60105.181.10%195,693
Sep 1, 2026105.12105.37104.14104.45104.03-1.35%216,403
Aug 31, 2026106.53106.76105.51105.88105.46-0.43%326,634
Aug 28, 2026107.38107.72105.92106.34105.91-0.89%270,983
Aug 27, 2026107.27107.40106.62107.30106.870.03%174,445
Aug 26, 2026107.59108.06107.23107.27106.84-0.66%327,634
Aug 25, 2026107.03108.06106.89107.98107.550.81%237,753
Aug 24, 2026107.38107.47106.71107.11106.68-0.39%153,717
Aug 21, 2026107.27107.84107.13107.53107.100.98%110,962
Aug 20, 2026106.36107.01106.25106.49106.06-0.14%118,113
Aug 19, 2026107.25107.61106.48106.64106.210.36%207,931
Aug 18, 2026106.97107.15106.00106.26105.83-0.90%157,888
Aug 17, 2026107.14107.79107.14107.23106.80-0.09%97,221
Aug 14, 2026107.41107.72107.04107.33106.900.23%145,904
Aug 13, 2026106.79107.09106.35107.08106.650.48%182,617
Aug 12, 2026106.56106.73106.27106.57106.140.45%170,765
Aug 11, 2026106.19106.64106.07106.09105.66-0.01%139,703
Aug 10, 2026105.60106.30105.44106.10105.670.31%214,012
Aug 7, 2026105.52105.79105.33105.77105.350.97%177,866
Aug 6, 2026104.66105.04104.19104.75104.33-0.14%163,480
Aug 5, 2026105.24105.51104.74104.90104.481.35%175,796