JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF (BBAX)
BATS: BBAX · Real-Time Price · USD
54.14
-0.45 (-0.82%)
At close: Jun 27, 2025, 4:00 PM
54.14
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT
BBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 54.18 | 54.25 | 54.03 | 54.31 | - | -0.51% | 36,477 |
| Jun 26, 2025 | 54.40 | 54.65 | 54.34 | 54.59 | 54.59 | 1.11% | 224,955 |
| Jun 25, 2025 | 53.96 | 54.07 | 53.81 | 53.99 | 53.99 | 0.15% | 217,541 |
| Jun 24, 2025 | 53.75 | 54.02 | 53.56 | 53.91 | 53.91 | 0.34% | 779,404 |
| Jun 23, 2025 | 53.02 | 53.75 | 52.97 | 53.73 | 53.24 | 1.05% | 148,261 |
| Jun 20, 2025 | 53.61 | 53.63 | 53.17 | 53.17 | 52.69 | -1.08% | 202,489 |
| Jun 18, 2025 | 53.86 | 54.17 | 53.66 | 53.75 | 53.26 | 0.07% | 218,072 |
| Jun 17, 2025 | 54.29 | 54.30 | 53.65 | 53.71 | 53.22 | -1.14% | 256,750 |
| Jun 16, 2025 | 54.45 | 54.75 | 54.29 | 54.33 | 53.84 | 0.69% | 191,127 |
| Jun 13, 2025 | 53.99 | 54.27 | 53.85 | 53.96 | 53.47 | -1.12% | 233,906 |
| Jun 12, 2025 | 54.41 | 54.62 | 54.36 | 54.57 | 54.07 | 0.18% | 153,575 |
| Jun 11, 2025 | 54.64 | 54.79 | 54.44 | 54.47 | 53.98 | -0.33% | 184,049 |
| Jun 10, 2025 | 54.66 | 54.81 | 54.52 | 54.65 | 54.15 | 0.79% | 188,391 |
| Jun 9, 2025 | 54.16 | 54.45 | 54.13 | 54.22 | 53.73 | 0.43% | 193,261 |
| Jun 6, 2025 | 53.89 | 54.05 | 53.84 | 53.99 | 53.50 | 0.15% | 117,583 |
| Jun 5, 2025 | 54.17 | 54.20 | 53.87 | 53.91 | 53.42 | 0.04% | 363,006 |
| Jun 4, 2025 | 53.70 | 53.98 | 53.70 | 53.89 | 53.40 | 0.90% | 146,057 |
| Jun 3, 2025 | 53.21 | 53.45 | 53.14 | 53.41 | 52.92 | -0.22% | 116,529 |
| Jun 2, 2025 | 53.02 | 53.55 | 52.93 | 53.53 | 53.04 | 1.31% | 223,063 |
| May 30, 2025 | 52.68 | 52.90 | 52.45 | 52.84 | 52.36 | 0.30% | 159,830 |
| May 29, 2025 | 52.79 | 52.79 | 52.40 | 52.68 | 52.20 | 0.42% | 154,209 |
| May 28, 2025 | 52.46 | 52.56 | 52.36 | 52.46 | 51.98 | -0.85% | 150,760 |
| May 27, 2025 | 52.78 | 52.97 | 52.76 | 52.91 | 52.43 | 0.67% | 243,911 |
| May 23, 2025 | 51.99 | 52.65 | 51.99 | 52.56 | 52.08 | 0.81% | 200,388 |
| May 22, 2025 | 52.08 | 52.33 | 52.03 | 52.14 | 51.67 | 0.06% | 290,980 |
| May 21, 2025 | 52.54 | 52.76 | 52.11 | 52.11 | 51.64 | -0.88% | 272,453 |
| May 20, 2025 | 52.37 | 52.61 | 52.37 | 52.57 | 52.09 | 0.02% | 175,026 |
| May 19, 2025 | 52.13 | 52.59 | 52.13 | 52.56 | 52.08 | 0.59% | 162,517 |
| May 16, 2025 | 52.11 | 52.32 | 51.99 | 52.25 | 51.78 | -0.19% | 220,603 |
| May 15, 2025 | 52.15 | 52.39 | 52.01 | 52.35 | 51.87 | 1.20% | 218,660 |
| May 14, 2025 | 52.14 | 52.14 | 51.62 | 51.73 | 51.26 | -0.81% | 789,399 |
| May 13, 2025 | 51.88 | 52.23 | 51.77 | 52.15 | 51.68 | 0.64% | 169,406 |
| May 12, 2025 | 51.89 | 51.89 | 51.62 | 51.82 | 51.35 | 0.76% | 186,667 |
| May 9, 2025 | 51.51 | 51.57 | 51.34 | 51.43 | 50.96 | 0.92% | 235,672 |
| May 8, 2025 | 51.14 | 51.25 | 50.87 | 50.96 | 50.50 | -0.31% | 260,986 |
| May 7, 2025 | 51.23 | 51.37 | 50.95 | 51.12 | 50.66 | -0.56% | 172,137 |
| May 6, 2025 | 51.15 | 51.50 | 51.15 | 51.41 | 50.94 | 0.53% | 143,717 |
| May 5, 2025 | 51.24 | 51.28 | 51.11 | 51.14 | 50.68 | -0.70% | 105,515 |
| May 2, 2025 | 51.46 | 51.61 | 51.25 | 51.50 | 51.03 | 2.57% | 230,106 |
| May 1, 2025 | 50.27 | 50.39 | 50.02 | 50.21 | 49.75 | -0.16% | 271,396 |
| Apr 30, 2025 | 49.88 | 50.37 | 49.59 | 50.29 | 49.83 | 0.88% | 150,685 |
| Apr 29, 2025 | 49.77 | 50.00 | 49.66 | 49.85 | 49.40 | -0.06% | 133,362 |
| Apr 28, 2025 | 49.55 | 49.94 | 49.55 | 49.88 | 49.43 | -0.06% | 203,303 |
| Apr 25, 2025 | 49.59 | 49.91 | 49.57 | 49.91 | 49.46 | -0.20% | 109,345 |
| Apr 24, 2025 | 49.50 | 50.05 | 49.50 | 50.01 | 49.56 | 1.85% | 713,187 |
| Apr 23, 2025 | 49.37 | 49.77 | 49.00 | 49.10 | 48.65 | 0.31% | 197,375 |
| Apr 22, 2025 | 48.58 | 49.29 | 48.58 | 48.95 | 48.51 | 2.15% | 155,867 |
| Apr 21, 2025 | 48.17 | 48.33 | 47.62 | 47.92 | 47.48 | -0.19% | 439,557 |
| Apr 17, 2025 | 47.87 | 48.32 | 47.86 | 48.01 | 47.57 | 0.90% | 334,852 |
| Apr 16, 2025 | 47.66 | 48.07 | 47.45 | 47.58 | 47.15 | 0.38% | 166,794 |