Skip to main content
BBCA logo

JPMorgan BetaBuilders Canada ETF

BBCABATSJPMorgan ChaseEquity

$104.28Today:- (-)1Y +19.98%

As of Oct 16, 2026 close

Assets (AUM)
$11.01B
Expense ratio
0.19%
Dividend yield
1.69%
Holdings
81
52-week range
$84.87$108.06
Volume (live)
-
Avg. volume (3M)
260.09K

BBCA ETF Historical Prices: JPMorgan BetaBuilders Canada ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

BBCA Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BBCA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BBCA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026104.07105.03103.72104.28104.28995.90K
Oct 15, 2026102.20103.84101.77103.80103.80339.02K
Oct 14, 2026102.26102.42101.27101.87101.8760.33K
Oct 13, 2026102.09103.23102.09102.99102.9959.11K
Oct 12, 2026101.52102.19101.52102.10102.1055.42K
Oct 9, 2026100.41101.52100.41101.43101.43391.61K
Oct 8, 202699.41100.5199.30100.30100.30316.31K
Oct 7, 2026100.56100.6599.5799.6499.64418.85K
Oct 6, 2026101.31101.92101.18101.72101.7270.64K
Oct 5, 2026101.03101.21100.42100.96100.96396.99K
Oct 2, 2026100.73101.13100.21100.97100.97824.04K
Oct 1, 2026100.35100.3599.25100.17100.17372.55K
Sep 30, 2026101.73101.73100.30100.36100.36406.63K
Sep 29, 2026100.50101.55100.50101.38101.3839.57K
Sep 28, 2026102.86102.86101.19101.55101.5589.93K
Sep 25, 2026102.10102.52101.84102.47102.4726.05K
Sep 24, 2026102.20102.29101.72102.21102.2150.67K
Sep 23, 2026103.90104.70102.45102.46102.4629.16K
Sep 22, 2026104.02104.63103.88104.35104.35369.41K
Sep 21, 2026104.21104.35103.57104.24103.82698.74K
Sep 18, 2026103.99104.02103.30103.80103.38725.47K
Sep 17, 2026104.51104.56103.72104.17103.75168.80K
Sep 16, 2026104.36104.41102.50103.23102.82199.10K
Sep 15, 2026104.23104.24103.41104.06103.64194.81K
Sep 14, 2026103.81104.78103.66104.38103.96247.92K
Sep 11, 2026104.69104.86103.93104.47104.05238.21K
Sep 10, 2026104.29104.51103.76103.93103.51191.99K
Sep 9, 2026106.25106.30105.00105.08104.66218.17K
Sep 8, 2026106.96107.08105.92105.97105.55176.27K
Sep 4, 2026107.22107.45106.73106.98106.55167.15K
Sep 3, 2026106.60107.81106.58107.73107.30259.82K
Sep 2, 2026104.76105.67104.76105.60105.18195.69K
Sep 1, 2026105.12105.37104.14104.45104.03216.40K
Aug 31, 2026106.53106.76105.51105.88105.46326.63K
Aug 28, 2026107.38107.72105.92106.34105.91270.98K
Aug 27, 2026107.27107.39106.62107.30106.87174.44K
Aug 26, 2026107.59108.06107.23107.27106.84327.63K
Aug 25, 2026107.03108.06106.89107.98107.55237.75K
Aug 24, 2026107.38107.47106.71107.11106.68153.72K
Aug 21, 2026107.27107.83107.13107.53107.10110.96K
Aug 20, 2026106.36107.01106.25106.49106.06118.11K
Aug 19, 2026107.25107.61106.48106.64106.21207.93K
Aug 18, 2026106.97107.15106.00106.26105.83157.89K
Aug 17, 2026107.14107.78107.14107.23106.8097.22K
Aug 14, 2026107.41107.72107.03107.33106.90145.90K
Aug 13, 2026106.79107.09106.35107.08106.65182.62K
Aug 12, 2026106.56106.73106.27106.57106.14170.76K
Aug 11, 2026106.19106.64106.07106.09105.66139.70K
Aug 10, 2026105.60106.30105.44106.10105.67214.01K
Aug 7, 2026105.52105.79105.33105.77105.35177.87K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About JPMorgan BetaBuilders Canada ETF Historical Prices

What is OHLC data for BBCA?

OHLC stands for Open, High, Low, Close - the four key price points for BBCA during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BBCA?

The adjusted close price for BBCA is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BBCA price history go?

BBCA historical price data is available from the ETF's inception on Aug 6, 2018. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BBCA data?

BBCA historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BBCA?

Trading volume for BBCA indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.