JPMorgan BetaBuilders Canada ETF (BBCA)

BATS: BBCA · Real-Time Price · USD

99.76

+0.29 (0.29%)

At close: Jun 26, 2026, 4:00 PM EDT

99.76

0.00 (0.00%)

After-hours: Jun 26, 2026, 8:00 PM EDT

BBCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	99.32	100.13	99.32	99.56	99.56	0.09%	31,996
Jun 25, 2026	99.50	100.13	99.29	99.47	99.47	0.65%	43,003
Jun 24, 2026	98.62	99.01	98.35	98.83	98.83	-0.56%	52,645
Jun 23, 2026	98.52	99.74	98.28	99.39	99.39	-0.24%	235,897
Jun 22, 2026	99.55	100.29	99.55	100.08	99.63	0.02%	266,200
Jun 18, 2026	101.04	101.08	99.87	100.06	99.61	-0.59%	240,997
Jun 17, 2026	102.16	102.63	100.52	100.65	100.20	-1.52%	387,033
Jun 16, 2026	101.97	102.46	101.88	102.20	101.74	0.31%	243,665
Jun 15, 2026	102.21	102.33	101.66	101.88	101.42	0.62%	331,462
Jun 12, 2026	100.94	101.79	100.74	101.25	100.80	0.51%	232,351
Jun 11, 2026	99.65	100.98	99.45	100.74	100.29	1.31%	298,624
Jun 10, 2026	99.47	100.23	99.40	99.44	98.99	-0.49%	388,106
Jun 9, 2026	100.39	100.79	98.67	99.93	99.48	-0.01%	259,806
Jun 8, 2026	100.51	100.94	99.73	99.94	99.49	0.11%	129,826
Jun 5, 2026	101.43	101.44	99.64	99.83	99.38	-2.18%	253,572
Jun 4, 2026	100.93	102.27	100.93	102.06	101.60	1.23%	127,676
Jun 3, 2026	101.81	101.98	100.78	100.82	100.37	-1.27%	151,359
Jun 2, 2026	100.88	102.23	100.88	102.12	101.66	1.26%	114,346
Jun 1, 2026	100.65	101.10	100.14	100.85	100.40	-0.08%	286,796
May 29, 2026	100.70	101.09	100.23	100.93	100.48	0.28%	230,563
May 28, 2026	99.86	100.72	99.44	100.65	100.20	0.60%	226,830
May 27, 2026	100.25	100.56	99.97	100.05	99.60	-0.68%	219,516
May 26, 2026	101.19	101.28	100.45	100.74	100.29	0.20%	224,239
May 22, 2026	100.88	100.97	100.38	100.54	100.09	-0.12%	223,888
May 21, 2026	99.33	100.94	99.30	100.66	100.21	0.55%	211,577
May 20, 2026	98.69	100.34	98.69	100.11	99.66	1.35%	858,019
May 19, 2026	98.67	99.55	98.48	98.78	98.34	-0.18%	708,925
May 18, 2026	98.78	99.26	98.48	98.96	98.52	0.44%	575,463
May 15, 2026	98.62	98.73	98.00	98.53	98.09	-1.30%	482,013
May 14, 2026	99.24	99.92	98.94	99.83	99.38	0.77%	312,826
May 13, 2026	99.71	99.87	98.78	99.06	98.62	-0.84%	1,039,999
May 12, 2026	99.32	100.01	98.82	99.90	99.45	0.13%	198,091
May 11, 2026	99.85	100.37	99.64	99.77	99.32	0.15%	241,589
May 8, 2026	99.39	99.67	99.10	99.62	99.17	0.48%	169,635
May 7, 2026	100.15	100.19	98.88	99.14	98.69	-0.59%	333,300
May 6, 2026	100.04	100.14	99.58	99.73	99.28	0.85%	258,319
May 5, 2026	99.56	99.63	98.79	98.89	98.45	-0.37%	332,163
May 4, 2026	99.74	100.25	99.17	99.26	98.81	-0.94%	1,267,527
May 1, 2026	100.88	100.88	100.16	100.20	99.75	-0.31%	172,281
Apr 30, 2026	98.24	100.56	98.24	100.51	100.06	2.90%	272,767
Apr 29, 2026	98.28	98.30	97.50	97.68	97.24	-0.77%	212,930
Apr 28, 2026	98.82	99.29	98.39	98.44	98.00	-0.92%	275,033
Apr 27, 2026	99.39	99.84	99.24	99.35	98.90	-0.02%	175,700
Apr 24, 2026	99.18	99.57	98.79	99.37	98.92	0.08%	179,677
Apr 23, 2026	99.04	99.62	98.35	99.29	98.84	-0.06%	106,046
Apr 22, 2026	99.74	99.98	99.22	99.35	98.90	0.25%	111,975
Apr 21, 2026	100.68	100.89	98.94	99.10	98.65	-1.61%	174,521
Apr 20, 2026	100.05	100.77	100.00	100.72	100.27	0.48%	220,006
Apr 17, 2026	100.10	100.55	99.69	100.24	99.79	0.97%	174,156
Apr 16, 2026	99.69	100.05	99.19	99.28	98.83	-0.18%	174,006
Apr 15, 2026	98.91	99.67	98.86	99.46	99.01	0.62%	199,980
Apr 14, 2026	98.61	98.96	98.39	98.85	98.41	0.73%	387,363
Apr 13, 2026	97.09	98.25	96.94	98.13	97.69	0.82%	281,096
Apr 10, 2026	97.37	97.76	97.18	97.33	96.89	0.59%	530,674
Apr 9, 2026	97.08	97.50	96.63	96.76	96.33	-0.32%	276,911
Apr 8, 2026	97.50	97.62	96.50	97.07	96.63	1.70%	207,484
Apr 7, 2026	94.82	95.64	94.61	95.45	95.02	0.30%	244,016
Apr 6, 2026	94.98	95.45	94.79	95.16	94.73	0.25%	225,195
Apr 2, 2026	93.20	95.07	93.15	94.92	94.49	0.31%	331,611
Apr 1, 2026	94.58	95.05	94.26	94.63	94.21	0.61%	264,659
Mar 31, 2026	92.51	94.17	92.49	94.06	93.64	2.62%	476,379
Mar 30, 2026	92.56	93.08	91.23	91.66	91.25	-0.33%	299,529
Mar 27, 2026	91.72	92.49	91.56	91.96	91.55	-0.20%	145,957
Mar 26, 2026	92.73	94.09	92.08	92.14	91.73	-1.68%	268,179
Mar 25, 2026	93.81	94.10	92.98	93.71	93.29	1.06%	321,208
Mar 24, 2026	92.07	93.40	91.88	92.73	92.31	-0.28%	206,086
Mar 23, 2026	92.58	93.87	92.11	93.26	92.58	1.83%	283,443
Mar 20, 2026	92.93	93.08	91.17	91.58	90.91	-1.50%	910,558
Mar 19, 2026	92.73	93.50	92.45	92.97	92.29	-1.34%	294,180
Mar 18, 2026	95.30	95.49	94.13	94.23	93.54	-1.94%	326,944
Mar 17, 2026	96.27	97.14	95.97	96.09	95.39	0.03%	241,563
Mar 16, 2026	95.63	96.30	95.36	96.06	95.36	1.45%	290,376
Mar 13, 2026	96.01	96.33	94.50	94.69	94.00	-1.37%	273,514
Mar 12, 2026	96.70	96.94	95.94	96.01	95.31	-1.12%	334,783
Mar 11, 2026	96.98	97.65	96.65	97.10	96.39	-0.36%	255,719
Mar 10, 2026	97.47	98.30	97.30	97.45	96.74	0.11%	276,734
Mar 9, 2026	96.17	97.58	95.02	97.34	96.63	0.43%	376,027
Mar 6, 2026	96.80	97.41	95.91	96.92	96.21	-0.95%	587,541
Mar 5, 2026	98.02	98.69	96.92	97.85	97.13	-0.97%	262,397
Mar 4, 2026	98.31	99.03	98.01	98.81	98.09	0.68%	394,630
Mar 3, 2026	97.56	98.42	95.75	98.14	97.42	-1.87%	959,349
Mar 2, 2026	98.82	100.03	98.78	100.01	99.28	0.39%	225,952
Feb 27, 2026	99.70	100.03	99.30	99.62	98.89	-0.33%	311,339
Feb 26, 2026	98.76	99.95	98.51	99.95	99.22	1.04%	439,264
Feb 25, 2026	98.78	99.29	98.29	98.92	98.20	0.73%	294,768
Feb 24, 2026	97.49	98.30	97.34	98.20	97.48	0.39%	175,068
Feb 23, 2026	98.18	98.77	97.32	97.82	97.10	-0.44%	228,448
Feb 20, 2026	97.39	98.27	97.38	98.25	97.53	0.76%	304,245
Feb 19, 2026	96.73	97.58	96.57	97.51	96.80	0.39%	251,914
Feb 18, 2026	96.20	97.48	96.16	97.13	96.42	1.10%	214,886
Feb 17, 2026	95.64	96.24	94.70	96.07	95.37	-0.39%	188,864
Feb 13, 2026	95.15	96.63	94.83	96.45	95.74	1.48%	288,448
Feb 12, 2026	97.33	97.60	94.87	95.04	94.34	-2.25%	197,446
Feb 11, 2026	98.62	98.87	96.44	97.23	96.52	-0.43%	239,106
Feb 10, 2026	97.14	97.91	97.13	97.65	96.93	0.85%	232,620
Feb 9, 2026	95.38	96.90	95.29	96.83	96.12	2.27%	176,699
Feb 6, 2026	94.16	94.93	94.15	94.68	93.99	1.50%	141,763
Feb 5, 2026	93.82	94.61	93.17	93.28	92.60	-1.59%	220,311
Feb 4, 2026	94.68	94.95	93.88	94.79	94.10	0.31%	373,006
Feb 3, 2026	94.53	94.86	93.53	94.50	93.81	0.55%	495,711