JPMorgan BetaBuilders Canada ETF (BBCA)
BATS: BBCA · Real-Time Price · USD
75.41
+0.26 (0.35%)
At close: May 12, 2025, 4:00 PM
75.41
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
BBCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 75.95 | 76.03 | 75.16 | 75.41 | 75.41 | 0.35% | 328,440 |
| May 9, 2025 | 75.38 | 75.53 | 74.81 | 75.15 | 75.15 | 0.12% | 193,493 |
| May 8, 2025 | 75.23 | 75.43 | 74.90 | 75.06 | 75.06 | -0.24% | 316,756 |
| May 7, 2025 | 75.05 | 75.57 | 74.94 | 75.24 | 75.24 | 0.27% | 576,634 |
| May 6, 2025 | 74.90 | 75.21 | 74.73 | 75.04 | 75.04 | 0.16% | 240,048 |
| May 5, 2025 | 74.94 | 75.27 | 74.77 | 74.92 | 74.92 | -0.33% | 104,258 |
| May 2, 2025 | 75.01 | 75.30 | 74.76 | 75.17 | 75.17 | 1.20% | 241,809 |
| May 1, 2025 | 74.45 | 74.85 | 74.24 | 74.28 | 74.28 | -0.31% | 277,804 |
| Apr 30, 2025 | 73.97 | 74.68 | 73.38 | 74.51 | 74.51 | - | 966,318 |
| Apr 29, 2025 | 74.20 | 74.58 | 73.97 | 74.51 | 74.51 | 0.26% | 152,305 |
| Apr 28, 2025 | 73.84 | 74.39 | 73.84 | 74.32 | 74.32 | 0.72% | 87,324 |
| Apr 25, 2025 | 72.83 | 73.85 | 72.83 | 73.79 | 73.79 | -0.01% | 191,995 |
| Apr 24, 2025 | 73.22 | 73.83 | 72.92 | 73.80 | 73.80 | 1.30% | 166,731 |
| Apr 23, 2025 | 73.35 | 73.76 | 72.73 | 72.85 | 72.85 | 0.28% | 287,951 |
| Apr 22, 2025 | 72.24 | 72.99 | 72.21 | 72.65 | 72.65 | 1.48% | 158,159 |
| Apr 21, 2025 | 72.12 | 72.28 | 71.00 | 71.59 | 71.59 | -0.64% | 120,954 |
| Apr 17, 2025 | 71.73 | 72.47 | 71.55 | 72.05 | 72.05 | 0.61% | 230,824 |
| Apr 16, 2025 | 71.26 | 72.02 | 71.03 | 71.61 | 71.61 | 0.66% | 561,423 |
| Apr 15, 2025 | 70.95 | 71.66 | 70.94 | 71.14 | 71.14 | 0.14% | 217,015 |
| Apr 14, 2025 | 70.72 | 71.37 | 70.39 | 71.04 | 71.04 | 1.28% | 406,730 |
| Apr 11, 2025 | 68.72 | 70.40 | 68.58 | 70.14 | 70.14 | 3.03% | 868,773 |
| Apr 10, 2025 | 68.27 | 68.67 | 66.93 | 68.08 | 68.08 | -2.04% | 392,270 |
| Apr 9, 2025 | 65.17 | 69.81 | 64.77 | 69.50 | 69.50 | 6.24% | 333,425 |
| Apr 8, 2025 | 68.31 | 68.45 | 64.83 | 65.42 | 65.42 | -1.49% | 617,247 |
| Apr 7, 2025 | 65.06 | 68.55 | 64.65 | 66.41 | 66.41 | -1.57% | 930,549 |
| Apr 4, 2025 | 68.86 | 69.14 | 66.96 | 67.47 | 67.47 | -5.54% | 576,991 |
| Apr 3, 2025 | 71.87 | 72.78 | 71.34 | 71.43 | 71.43 | -2.19% | 317,246 |
| Apr 2, 2025 | 71.46 | 73.08 | 71.34 | 73.03 | 73.03 | 1.01% | 411,036 |
| Apr 1, 2025 | 71.53 | 72.34 | 70.93 | 72.30 | 72.30 | 1.03% | 202,737 |
| Mar 31, 2025 | 70.45 | 71.79 | 70.34 | 71.56 | 71.56 | 0.48% | 604,061 |
| Mar 28, 2025 | 72.20 | 72.23 | 71.18 | 71.22 | 71.22 | -1.64% | 148,648 |
| Mar 27, 2025 | 72.38 | 72.56 | 71.98 | 72.41 | 72.41 | -0.25% | 141,329 |
| Mar 26, 2025 | 73.20 | 73.51 | 72.34 | 72.59 | 72.59 | -0.78% | 243,798 |
| Mar 25, 2025 | 73.11 | 73.51 | 72.99 | 73.16 | 73.16 | 0.18% | 130,547 |
| Mar 24, 2025 | 72.18 | 73.28 | 72.18 | 73.03 | 72.82 | 1.54% | 160,265 |
| Mar 21, 2025 | 71.49 | 71.96 | 71.25 | 71.92 | 71.71 | -0.47% | 188,739 |
| Mar 20, 2025 | 71.65 | 72.41 | 71.41 | 72.26 | 72.05 | 0.15% | 147,269 |
| Mar 19, 2025 | 71.44 | 72.36 | 71.44 | 72.15 | 71.94 | 1.19% | 390,444 |
| Mar 18, 2025 | 71.54 | 71.61 | 70.79 | 71.30 | 71.09 | -0.45% | 167,109 |
| Mar 17, 2025 | 70.72 | 71.69 | 70.71 | 71.62 | 71.41 | 1.43% | 172,907 |
| Mar 14, 2025 | 69.75 | 70.63 | 69.55 | 70.61 | 70.40 | 2.11% | 155,198 |
| Mar 13, 2025 | 70.01 | 70.08 | 68.93 | 69.15 | 68.95 | -1.34% | 199,414 |
| Mar 12, 2025 | 69.89 | 70.48 | 69.42 | 70.09 | 69.89 | 0.82% | 398,602 |
| Mar 11, 2025 | 70.02 | 70.23 | 68.80 | 69.52 | 69.32 | -0.56% | 463,170 |
| Mar 10, 2025 | 70.23 | 70.46 | 69.37 | 69.91 | 69.71 | -1.89% | 230,367 |
| Mar 7, 2025 | 70.56 | 71.46 | 70.08 | 71.26 | 71.05 | 0.37% | 579,509 |
| Mar 6, 2025 | 70.85 | 71.97 | 70.67 | 71.00 | 70.79 | -0.87% | 218,120 |
| Mar 5, 2025 | 70.53 | 71.69 | 70.44 | 71.62 | 71.41 | 2.10% | 497,822 |
| Mar 4, 2025 | 70.64 | 70.93 | 69.41 | 70.15 | 69.95 | -1.60% | 296,424 |
| Mar 3, 2025 | 73.12 | 73.33 | 70.86 | 71.29 | 71.08 | -1.87% | 276,879 |