JPMorgan BetaBuilders Canada ETF (BBCA) Historical Stock Data
94.11 ↑0.16 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBCA is up 0.21% a day on average. There have been 20 days where JPMorgan BetaBuilders Canada ETF closed green and 10 days where BBCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 94.02 | 94.11 | ↑$0.09 (0.10%) | 93.78 | 94.28 | 120.96K |
| 2025-12-23 | 93.76 | 93.95 | ↑$0.19 (0.20%) | 93.52 | 94.00 | 200.79K |
| 2025-12-22 | 93.81 | 93.99 | ↑$0.18 (0.19%) | 93.61 | 94.25 | 337.24K |
| 2025-12-19 | 92.72 | 93.23 | ↑$0.51 (0.55%) | 92.71 | 93.63 | 321.21K |
| 2025-12-18 | 92.18 | 92.48 | ↑$0.30 (0.33%) | 92.18 | 93.09 | 186.01K |
| 2025-12-17 | 92.16 | 91.84 | ↓$0.32 (-0.35%) | 91.51 | 92.32 | 202.70K |
| 2025-12-16 | 92.34 | 92.00 | ↓$0.34 (-0.37%) | 91.83 | 92.69 | 132.35K |
| 2025-12-15 | 92.98 | 92.56 | ↓$0.42 (-0.45%) | 92.25 | 93.09 | 151.51K |
| 2025-12-12 | 92.93 | 92.61 | ↓$0.32 (-0.34%) | 91.87 | 93.08 | 223.71K |
| 2025-12-11 | 92.31 | 92.75 | ↑$0.44 (0.48%) | 92.23 | 92.92 | 223.86K |
| 2025-12-10 | 90.85 | 92.24 | ↑$1.39 (1.53%) | 90.85 | 92.36 | 195.13K |
| 2025-12-09 | 90.91 | 91.01 | ↑$0.10 (0.11%) | 90.91 | 91.60 | 155.45K |
| 2025-12-08 | 91.56 | 90.87 | ↓$0.69 (-0.75%) | 90.86 | 91.63 | 145.99K |
| 2025-12-05 | 91.48 | 91.49 | ↑$0.01 (0.01%) | 91.30 | 91.83 | 202.64K |
| 2025-12-04 | 90.40 | 91.09 | ↑$0.69 (0.76%) | 90.39 | 91.33 | 280.91K |
| 2025-12-03 | 90.03 | 90.26 | ↑$0.23 (0.26%) | 89.90 | 90.43 | 285.11K |
| 2025-12-02 | 89.73 | 89.72 | ↓$0.01 (-0.01%) | 89.24 | 89.74 | 130.97K |
| 2025-12-01 | 90.10 | 89.69 | ↓$0.41 (-0.46%) | 89.60 | 90.49 | 89.26K |
| 2025-11-28 | 89.94 | 90.37 | ↑$0.43 (0.48%) | 89.92 | 90.55 | 291.17K |
| 2025-11-26 | 88.83 | 89.75 | ↑$0.92 (1.04%) | 88.83 | 89.83 | 150.83K |
| 2025-11-25 | 87.78 | 88.68 | ↑$0.90 (1.03%) | 87.63 | 88.72 | 177.78K |
| 2025-11-24 | 86.89 | 87.74 | ↑$0.85 (0.98%) | 86.76 | 87.84 | 143.14K |
| 2025-11-21 | 86.18 | 86.91 | ↑$0.73 (0.85%) | 85.86 | 87.14 | 118.98K |
| 2025-11-20 | 87.75 | 86.06 | ↓$1.69 (-1.93%) | 86.00 | 88.14 | 134.12K |
| 2025-11-19 | 86.87 | 87.09 | ↑$0.22 (0.25%) | 86.52 | 87.31 | 150.86K |
| 2025-11-18 | 86.16 | 87.08 | ↑$0.92 (1.07%) | 86.05 | 87.27 | 126.42K |
| 2025-11-17 | 87.00 | 86.67 | ↓$0.33 (-0.38%) | 86.28 | 87.57 | 121.06K |
| 2025-11-14 | 86.13 | 87.45 | ↑$1.32 (1.53%) | 86.10 | 87.61 | 106.08K |
| 2025-11-13 | 88.60 | 87.17 | ↓$1.43 (-1.61%) | 86.95 | 88.70 | 206.37K |
| 2025-11-12 | 87.80 | 88.89 | ↑$1.09 (1.24%) | 87.80 | 89.01 | 121.68K |
Create an account or log in to view more rows.
$BBCA I hate this company.
$BBCA trash
$BBCA looks like a loading
$BBCA go green today and we gap up tomrrow
$BBCA rubbish
$BBCA steady steady n hold
$BBCA love cooking these little bears on here
$BBCA go time
$BBCA we’re fucked tomorrow boys
$BBCA very normal lol sike