JPMorgan BetaBuilders Can... (BBCA)
CBOE: BBCA
· Real-Time Price · USD
87.25
0.30 (0.35%)
At close: Sep 30, 2025, 3:59 PM
BBCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 86.61 | 87.03 | 86.61 | 86.95 | 86.95 | 0.86% | 498,201 |
| Sep 26, 2025 | 86.38 | 86.61 | 86.13 | 86.21 | 86.21 | -0.02% | 121,900 |
| Sep 25, 2025 | 86.14 | 86.37 | 85.84 | 86.23 | 86.23 | -0.47% | 182,100 |
| Sep 24, 2025 | 87.04 | 87.47 | 86.62 | 86.64 | 86.64 | -0.51% | 229,007 |
| Sep 23, 2025 | 87.85 | 87.88 | 87.02 | 87.08 | 87.08 | -1.11% | 1,035,916 |
| Sep 22, 2025 | 87.88 | 88.25 | 87.69 | 88.06 | 87.62 | 0.18% | 376,000 |
| Sep 19, 2025 | 86.97 | 88.05 | 86.96 | 87.90 | 87.46 | 1.08% | 235,100 |
| Sep 18, 2025 | 86.63 | 87.16 | 86.48 | 86.96 | 86.53 | 0.33% | 299,810 |
| Sep 17, 2025 | 86.63 | 87.29 | 86.23 | 86.67 | 86.24 | -0.08% | 184,300 |
| Sep 16, 2025 | 86.99 | 86.99 | 86.43 | 86.74 | 86.31 | -0.20% | 148,428 |
| Sep 15, 2025 | 86.26 | 86.96 | 85.97 | 86.91 | 86.48 | 0.98% | 125,800 |
| Sep 12, 2025 | 86.25 | 86.38 | 85.89 | 86.07 | 85.64 | -0.49% | 187,432 |
| Sep 11, 2025 | 85.67 | 86.55 | 85.65 | 86.49 | 86.06 | 1.02% | 593,343 |
| Sep 10, 2025 | 85.60 | 86.01 | 85.48 | 85.62 | 85.20 | 0.19% | 177,625 |
| Sep 9, 2025 | 85.73 | 85.83 | 85.43 | 85.46 | 85.04 | -0.18% | 114,400 |
| Sep 8, 2025 | 85.97 | 85.97 | 85.08 | 85.61 | 85.19 | 0.21% | 170,200 |
| Sep 5, 2025 | 85.78 | 85.99 | 85.03 | 85.43 | 85.01 | 0.06% | 91,800 |
| Sep 4, 2025 | 85.08 | 85.47 | 84.80 | 85.38 | 84.96 | 0.40% | 110,100 |
| Sep 3, 2025 | 84.61 | 85.12 | 84.61 | 85.04 | 84.62 | 0.37% | 373,500 |
| Sep 2, 2025 | 84.10 | 84.75 | 83.92 | 84.73 | 84.31 | -0.33% | 322,700 |