MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBCA — JPMorgan BetaBuilders Canada ETF
Cboe BZXJPMorgan BetaBuilders Canada ETF
$100.97
+0.80(+0.80%)
- O
- 100.73
- H
- 101.13
- L
- 100.21
- V
- 815.57K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$100.97
Period Return+38.98%
Period High$108.06
Period Low$72.21
Avg Daily Volume287.4K
Total Trading Days365
BBCA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $100.73 | $101.13 | $100.21 | $100.97 | +$0.80 | +0.80% | 815,567 | $100.71 | $100.21 $101.13 |
| Oct 1, 2026 | $100.35 | $100.35 | $99.26 | $100.17 | $-0.19 | -0.19% | 372,557 | $99.87 | $99.26 $100.35 |
| Sep 30, 2026 | $101.73 | $101.73 | $100.30 | $100.36 | $-1.02 | -1.01% | 406,637 | $100.69 | $100.30 $101.73 |
| Sep 29, 2026 | $101.55 | $101.61 | $100.81 | $101.38 | $-0.17 | -0.17% | 363,417 | $101.14 | $100.81 $101.61 |
| Sep 28, 2026 | $101.73 | $102.05 | $101.19 | $101.55 | $-0.92 | -0.90% | 620,326 | $101.65 | $101.19 $102.05 |
| Sep 25, 2026 | $102.22 | $102.56 | $101.92 | $102.47 | +$0.26 | +0.25% | 375,345 | $102.23 | $101.92 $102.56 |
| Sep 24, 2026 | $102.18 | $102.37 | $101.69 | $102.21 | $-0.25 | -0.24% | 596,675 | $102.01 | $101.69 $102.37 |
| Sep 23, 2026 | $103.67 | $103.80 | $102.42 | $102.46 | $-1.89 | -1.81% | 312,246 | $102.99 | $102.42 $103.80 |
| Sep 22, 2026 | $104.02 | $104.63 | $103.88 | $104.35 | +$0.11 | +0.11% | 369,414 | $104.26 | $103.88 $104.63 |
| Sep 21, 2026 | $104.21 | $104.35 | $103.57 | $104.24 | +$0.44 | +0.42% | 698,735 | $104.07 | $103.57 $104.35 |
| Sep 18, 2026 | $103.99 | $104.02 | $103.30 | $103.80 | $-0.37 | -0.36% | 725,469 | $103.54 | $103.30 $104.02 |
| Sep 17, 2026 | $104.51 | $104.56 | $103.72 | $104.17 | +$0.94 | +0.91% | 168,802 | $104.10 | $103.72 $104.56 |
| Sep 16, 2026 | $104.36 | $104.41 | $102.50 | $103.23 | $-0.83 | -0.80% | 199,101 | $103.87 | $102.50 $104.41 |
| Sep 15, 2026 | $104.23 | $104.24 | $103.41 | $104.06 | $-0.32 | -0.31% | 194,815 | $103.85 | $103.41 $104.24 |
| Sep 14, 2026 | $103.81 | $104.79 | $103.66 | $104.38 | $-0.09 | -0.09% | 247,921 | $104.27 | $103.66 $104.79 |
| Sep 11, 2026 | $104.69 | $104.86 | $103.93 | $104.47 | +$0.54 | +0.52% | 238,209 | $104.35 | $103.93 $104.86 |
| Sep 10, 2026 | $104.29 | $104.51 | $103.76 | $103.93 | $-1.15 | -1.09% | 191,994 | $104.15 | $103.76 $104.51 |
| Sep 9, 2026 | $106.25 | $106.30 | $105.00 | $105.08 | $-0.89 | -0.84% | 218,167 | $105.33 | $105.00 $106.30 |
| Sep 8, 2026 | $106.96 | $107.08 | $105.92 | $105.97 | $-1.01 | -0.94% | 176,270 | $106.42 | $105.92 $107.08 |
| Sep 4, 2026 | $107.22 | $107.45 | $106.73 | $106.98 | $-0.75 | -0.70% | 167,148 | $107.14 | $106.73 $107.45 |
| Sep 3, 2026 | $106.60 | $107.81 | $106.59 | $107.73 | +$2.13 | +2.02% | 259,821 | $107.32 | $106.59 $107.81 |
| Sep 2, 2026 | $104.76 | $105.67 | $104.76 | $105.60 | +$1.15 | +1.10% | 195,693 | $105.26 | $104.76 $105.67 |
| Sep 1, 2026 | $105.12 | $105.37 | $104.14 | $104.45 | $-1.43 | -1.35% | 216,403 | $104.73 | $104.14 $105.37 |
| Aug 31, 2026 | $106.53 | $106.76 | $105.51 | $105.88 | $-0.46 | -0.43% | 326,634 | $105.74 | $105.51 $106.76 |
| Aug 28, 2026 | $107.38 | $107.72 | $105.92 | $106.34 | $-0.96 | -0.89% | 270,983 | $106.52 | $105.92 $107.72 |
| Aug 27, 2026 | $107.27 | $107.40 | $106.62 | $107.30 | +$0.03 | +0.03% | 174,445 | $107.09 | $106.62 $107.40 |
| Aug 26, 2026 | $107.59 | $108.06 | $107.23 | $107.27 | $-0.71 | -0.66% | 327,634 | $107.54 | $107.23 $108.06 |
| Aug 25, 2026 | $107.03 | $108.06 | $106.89 | $107.98 | +$0.87 | +0.81% | 237,754 | $107.73 | $106.89 $108.06 |
| Aug 24, 2026 | $107.38 | $107.47 | $106.71 | $107.11 | $-0.42 | -0.39% | 153,718 | $107.04 | $106.71 $107.47 |
| Aug 21, 2026 | $107.27 | $107.84 | $107.13 | $107.53 | +$1.04 | +0.98% | 110,963 | $107.46 | $107.13 $107.84 |