Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202698.8299.2998.4798.55--0.81%230,921
Apr 27, 202699.3999.8299.2599.3599.35-0.02%35,690
Apr 24, 202699.1899.5798.8099.3799.370.08%47,643
Apr 23, 202699.0499.5798.5299.2999.29-0.06%36,729
Apr 22, 202699.7499.9499.2699.3599.350.25%25,183
Apr 21, 2026100.68100.8799.0299.1099.10-1.61%35,449
Apr 20, 2026100.01100.74100.00100.72100.720.48%49,640
Apr 17, 2026100.24100.5099.86100.24100.240.97%39,107
Apr 16, 202699.69100.0099.1899.2899.28-0.18%32,481
Apr 15, 202698.6699.6898.6699.4699.460.62%59,083
Apr 14, 202698.6198.9198.4598.8598.850.73%68,823
Apr 13, 202697.0998.2596.9498.1398.130.82%281,096
Apr 10, 202697.3897.7597.1897.3397.330.59%112,737
Apr 9, 202697.0997.4596.6396.7696.76-0.32%28,272
Apr 8, 202697.0098.4896.4997.0797.071.70%29,665
Apr 7, 202694.8295.6494.6195.4595.450.30%244,016
Apr 6, 202694.9895.4594.7995.1695.160.25%225,195
Apr 2, 202693.2095.0793.1594.9294.920.31%331,611
Apr 1, 202694.5895.0594.2694.6394.630.61%264,659
Mar 31, 202692.5194.1792.4994.0694.062.62%476,379
Mar 30, 202692.5693.0891.2391.6691.66-0.33%299,529
Mar 27, 202691.7292.4991.5691.9691.96-0.20%145,957
Mar 26, 202692.7394.0992.0892.1492.14-1.68%268,179
Mar 25, 202693.8194.1092.9893.7193.711.06%321,208
Mar 24, 202692.0793.4091.8892.7392.73-0.57%206,086
Mar 23, 202692.5893.8792.1193.2692.991.83%283,443
Mar 20, 202692.9393.0891.1791.5891.32-1.50%910,558
Mar 19, 202692.7393.5092.4592.9792.71-1.34%294,180
Mar 18, 202695.3095.4994.1394.2393.96-1.94%326,944
Mar 17, 202696.2797.1495.9796.0995.820.03%241,563
Mar 16, 202695.6396.3095.3696.0695.791.45%290,376
Mar 13, 202696.0196.3394.5094.6994.42-1.37%273,514
Mar 12, 202696.7096.9495.9496.0195.74-1.12%334,783
Mar 11, 202696.9897.6596.6597.1096.82-0.36%255,719
Mar 10, 202697.4798.3097.3097.4597.170.11%276,734
Mar 9, 202696.1797.5895.0297.3497.060.43%376,027
Mar 6, 202696.8097.4195.9196.9296.64-0.95%587,541
Mar 5, 202698.0298.6996.9297.8597.57-0.97%262,397
Mar 4, 202698.3199.0398.0198.8198.530.68%394,630
Mar 3, 202697.5698.4295.7598.1497.86-1.87%959,349
Mar 2, 202698.82100.0398.78100.0199.730.39%225,952
Feb 27, 202699.70100.0399.3099.6299.34-0.33%311,339
Feb 26, 202698.7699.9598.5199.9599.671.04%439,264
Feb 25, 202698.7899.2998.2998.9298.640.73%294,768
Feb 24, 202697.4998.3097.3498.2097.920.39%175,068
Feb 23, 202698.1898.7797.3297.8297.54-0.44%228,448
Feb 20, 202697.3998.2797.3898.2597.970.76%304,245
Feb 19, 202696.7397.5896.5797.5197.230.39%251,914
Feb 18, 202696.2097.4896.1697.1396.851.10%214,886
Feb 17, 202695.6496.2494.7096.0795.80-0.39%188,864
Feb 13, 202695.1596.6394.8396.4596.181.48%288,448
Feb 12, 202697.3397.6094.8795.0494.77-2.25%197,446
Feb 11, 202698.6298.8796.4497.2396.95-0.43%239,106
Feb 10, 202697.1497.9197.1397.6597.370.85%232,620
Feb 9, 202695.3896.9095.2996.8396.552.27%176,699
Feb 6, 202694.1694.9394.1594.6894.411.50%141,763
Feb 5, 202693.8294.6193.1793.2893.01-1.59%220,311
Feb 4, 202694.6894.9593.8894.7994.520.31%373,006
Feb 3, 202694.5394.8693.5394.5094.230.55%495,711
Feb 2, 202693.0294.3192.9593.9893.710.59%370,255
Jan 30, 202695.7596.0192.9993.4393.16-3.92%2,347,221
Jan 29, 202697.9498.1195.8697.2496.960.37%1,795,938
Jan 28, 202696.9997.4296.1596.8896.600.26%346,587
Jan 27, 202696.2896.6796.0596.6396.360.80%265,341
Jan 26, 202696.7096.8495.7495.8695.59-0.25%194,412
Jan 23, 202695.3496.1095.1496.1095.831.00%181,156
Jan 22, 202695.0895.5494.6695.1594.880.50%196,819
Jan 21, 202694.9095.3494.2494.6894.410.42%302,291
Jan 20, 202694.8595.2994.1494.2894.01-0.68%222,854
Jan 16, 202695.1395.1994.5894.9394.66-0.19%190,761
Jan 15, 202694.6695.3794.6695.1194.840.27%190,572
Jan 14, 202694.9995.0394.3494.8594.580.05%238,405
Jan 13, 202695.1295.2394.6294.8094.53-0.08%565,506
Jan 12, 202694.3894.9794.3294.8894.610.94%408,394
Jan 9, 202693.8994.3693.6894.0093.730.25%304,555
Jan 8, 202692.7393.8592.7393.7793.500.81%320,418
Jan 7, 202693.8693.8692.9793.0292.76-1.26%253,748
Jan 6, 202694.1894.4093.6794.2193.940.10%159,955
Jan 5, 202693.5094.3893.4294.1293.850.75%165,985
Jan 2, 202693.1793.5292.8093.4293.150.45%165,784
Dec 31, 202593.6793.6792.9193.0092.74-0.70%98,375
Dec 30, 202593.9194.0993.6093.6693.39-0.07%126,683
Dec 29, 202593.7794.0793.6093.7393.46-0.69%212,322
Dec 26, 202594.3894.4294.1194.3894.110.29%279,355
Dec 24, 202594.0294.2893.7894.1193.840.17%121,474
Dec 23, 202593.7694.0093.5293.9593.68-0.04%213,108
Dec 22, 202593.8194.2693.6193.9993.100.82%364,268
Dec 19, 202592.7293.6392.7193.2392.350.81%321,211
Dec 18, 202592.1893.0992.1892.4891.610.70%186,008
Dec 17, 202592.1692.3391.5191.8490.97-0.17%237,581
Dec 16, 202592.3492.6991.8392.0091.13-0.61%185,543
Dec 15, 202592.9893.0992.2592.5691.69-0.05%176,621
Dec 12, 202592.9393.1191.8592.6191.74-0.15%240,365
Dec 11, 202592.3192.9292.2092.7591.870.55%239,883
Dec 10, 202590.8592.3690.8592.2491.371.35%195,227
Dec 9, 202590.9191.6090.9191.0190.150.15%155,454
Dec 8, 202591.5691.6390.8690.8790.01-0.68%145,986
Dec 5, 202591.4891.8491.3091.4990.630.44%224,460
Dec 4, 202590.4091.3390.3691.0990.230.92%288,823
Dec 3, 202590.0390.4389.8490.2689.410.60%285,211