Cboe BZX · BBCA · ETF
JPMorgan BetaBuilders Canada ETF (BBCA) ETF price history
Every Cboe BZX trading session of JPMorgan BetaBuilders Canada ETF from Aug 9, 2018 to Sep 28, 2026: 2,044 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BBCA adjusted close, 2018 to 2026
- $107.98
- All time high, 2026
- $108.06
- 52 week high, $83.69 low
- 2,044
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
BBCA key facts
- JPMorgan BetaBuilders Canada ETF (BBCA) closed at $101.55 on Sep 28, 2026 on Cboe BZX.
- BBCA's all time high close is $107.98, set on Aug 25, 2026; its all time low close is $26.27 on Mar 23, 2020.
- BBCA's 52 week range is $83.69 to $108.06.
- BBCA returned +19.5% over the year to Sep 28, 2026 and +79.7% over five years.
- Since Aug 9, 2018 BBCA returned +149%, +11.9% a year compounded.
- BBCA's deepest drawdown was -42.8% from Feb 19, 2020 to Mar 23, 2020.
- DataCedar holds 2,044 daily sessions of BBCA history from Aug 9, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BBCA price chart, 2018 to 2026
BBCA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | +1.8% |
| 6 months | +10.9% |
| Year to date | +9.2% |
| 1 year | +19.5% |
| 3 years | +83.8% |
| 5 years | +79.7% |
| 10 years | n/a |
| Since Aug 9, 2018 | +148.8% |
| Compound annual growth, 8.1 years | +11.9% |
BBCA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $107.98 on Aug 25, 2026
- All time low close
- $26.27 on Mar 23, 2020
- 52 week high
- $108.06 on Aug 25, 2026
- 52 week low
- $83.69 on Nov 7, 2025
- Deepest drawdown
- -42.8% from Feb 19, 2020 to Mar 23, 2020, recovered Nov 24, 2020
- Best single session
- +13.8% on Mar 24, 2020
- Worst single session
- -13.1% on Mar 12, 2020
- Volatility, 1 year annualised
- 14.2%
- Sessions closing higher, 1 year
- 58%
- Growth of 1 since 2018
- 2.5×
- Best calendar year
- 2025, +34%
- Worst calendar year
- 2022, -13%
BBCA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Aug 9, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $92.49 | $108.06 | $90.50 | $101.55 | +10.0% | 55.9M | 185 |
| 2025 | $68.88 | $93.73 | $63.09 | $92.32 | +34.4% | 74.2M | 250 |
| 2024 | $60.36 | $72.99 | $58.29 | $68.69 | +12.8% | 71.1M | 252 |
| 2023 | $52.87 | $61.37 | $51.40 | $60.90 | +14.9% | 59.2M | 250 |
| 2022 | $60.61 | $64.74 | $47.08 | $53.00 | -12.5% | 62.7M | 251 |
| 2021 | $47.75 | $62.11 | $46.59 | $60.59 | +28.2% | 38.6M | 252 |
| 2020 | $44.67 | $48.17 | $26.27 | $47.27 | +6.2% | 33.2M | 253 |
| 2019 | $34.12 | $44.57 | $34.12 | $44.52 | +28.9% | 40.3M | 252 |
| 2018 | $40.81 | $41.60 | $32.59 | $34.53 | n/a | 55.3M | 99 |
BBCA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $101.55 | -4.1% |
| August 2026 | $105.88 | +3.4% |
| July 2026 | $102.41 | +3.0% |
| June 2026 | $99.40 | -1.1% |
| May 2026 | $100.48 | +0.4% |
| April 2026 | $100.06 | +6.9% |
| March 2026 | $93.64 | -5.3% |
| February 2026 | $98.89 | +6.6% |
| January 2026 | $92.75 | +0.5% |
| December 2025 | $92.32 | +3.6% |
| November 2025 | $89.12 | +3.7% |
| October 2025 | $85.90 | -0.1% |
About the BBCA data
Daily bars. 2,044 sessions from Aug 9, 2018 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 9, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BBCA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- BAUG Innovator U.S. Equity Buffer ETF - August
- BAY Corgi Bay Area Based ETF
- BBAG JPMorgan BetaBuilders U.S. Aggregate Bond ETF
- BBAX JPMorgan BetaBuilders Developed Asia Pacific-ex Japan ETF
- BBCB JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF
- BBEM JPMorgan BetaBuilders Emerging Markets Equity ETF
- BBEU JPMorgan BetaBuilders Europe ETF
- BBHY JPMorgan BetaBuilders USD High Yield Corporate Bond ETF
Common questions
BBCA share price history
